智易 (3596)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 智易 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智易

(3596)

可現股當沖

股價
171.0
漲跌
▼3.0
漲幅
-1.72%
成交量
1,730張
產業
上市通信網路類股
885人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智易 (3596)籌碼相關－犇亞-鑫豐券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3.2	171.50	4	172.83	171.00	-0.8	1,352	-0.06%
2024/12/02	3	171.20	5.2	172.94	174.00	-2.2	1,327	-0.17%
2024/11/29	0	0.00	0.5	164.56	165.50	-0.5	1,274	-0.04%
2024/11/28	1.2	164.46	1.5	164.84	164.50	-0.3	1,249	-0.02%
2024/11/27	0.6	168.73	0.1	171.00	168.00	0.5	1,236	0.04%
2024/11/26	0.1	170.50	0.4	171.79	172.00	-0.3	1,227	-0.02%
2024/11/25	0.4	171.52	1	170.65	173.00	-0.6	1,219	-0.05%
2024/11/22	2.7	167.92	3.4	167.46	167.00	-0.7	1,200	-0.06%
2024/11/21	2.5	165.51	5.4	165.15	166.00	-2.9	1,193	-0.24%
2024/11/20	1.1	164.09	6.6	164.81	164.00	-5.5	1,181	-0.47%
2024/11/19	6.6	168.31	3.5	170.17	170.00	3.1	1,163	0.27%
2024/11/18	0.8	169.85	1.6	170.78	167.50	-0.9	1,130	-0.08%
2024/11/15	2.1	178.33	2.3	178.00	177.00	-0.2	1,113	-0.01%
2024/11/14	0.2	179.25	1.5	180.92	182.00	-1.3	1,097	-0.12%
2024/11/13	0.6	179.83	4.3	180.07	181.50	-3.7	1,091	-0.34%
2024/11/12	3	179.15	3.5	180.06	180.50	-0.5	1,075	-0.05%
2024/11/11	0.6	177.52	7	178.79	180.00	-6.4	1,058	-0.61%
2024/11/08	1	176.94	4.1	176.74	177.00	-3.1	1,040	-0.30%
2024/11/07	1	174.99	5.3	177.11	178.50	-4.3	1,020	-0.42%
2024/11/06	0.2	171.00	9.2	167.69	172.50	-9	951	-0.94%
2024/11/05	4.1	161.76	8	162.50	162.50	-3.9	883	-0.44%
2024/11/04	3.1	158.76	8	161.50	158.50	-4.9	892	-0.55%
2024/11/01	0.1	159.00	6	160.17	161.50	-5.9	916	-0.64%
2024/10/30	0	0.00	0.2	157.50	158.00	-0.2	892	-0.03%
2024/10/29	1.2	153.94	0	0.00	158.00	1.2	888	0.14%
2024/10/28	1.1	156.21	0	0.00	156.00	1.1	887	0.13%
2024/10/25	0.1	156.50	1.3	158.50	157.50	-1.2	895	-0.13%
2024/10/24	1	156.00	11	158.55	155.00	-10	915	-1.09%
2024/10/22	0	0.00	2	157.25	158.00	-2	899	-0.22%
2024/10/21	0	0.00	1.2	155.93	156.00	-1.2	916	-0.13%
2024/10/18	0.1	154.50	1.1	155.09	154.50	-1	922	-0.11%
2024/10/17	1.1	156.41	0	0.00	156.00	1.1	941	0.12%
2024/10/16	0	0.00	3.1	150.71	154.50	-3.1	936	-0.34%
2024/10/15	2.1	150.50	0.1	151.00	151.00	2.1	955	0.22%
2024/10/14	1	149.50	1	151.00	151.00	0	1,109	0.00%
2024/10/11	0.1	149.00	0.1	147.00	148.50	0.1	1,140	0.01%
2024/10/09	0	0.00	1.1	152.29	147.00	-1.1	1,156	-0.09%
2024/10/08	0.1	150.50	0	0.00	150.50	0.1	1,160	0.01%
2024/10/07	2.1	150.91	2	150.50	151.00	0.1	1,190	0.01%
2024/10/04	0	0.00	0	146.00	146.50	0	1,206	0.00%
2024/10/01	0	143.50	1	146.00	146.50	-1	1,216	-0.08%
2024/09/30	3	143.17	0	0.00	142.00	3	1,228	0.24%
2024/09/27	1	146.00	0	0.00	144.50	1	1,254	0.08%
2024/09/26	0.1	150.00	0	0.00	147.00	0.1	1,258	0.00%
2024/09/25	1.2	146.17	0	0.00	147.50	1.2	1,263	0.10%
2024/09/24	0	0.00	0.1	148.50	147.00	-0.1	1,269	0.00%
2024/09/23	9.4	146.91	2	149.25	150.00	7.4	1,265	0.58%
2024/09/19	0.1	145.50	0	0.00	144.50	0.1	1,260	0.01%
2024/09/18	0	0.00	0	144.00	139.50	0	1,265	0.00%
2024/09/16	0.1	141.50	0	141.00	142.00	0.1	1,266	0.00%
2024/09/13	0	142.00	0	0.00	140.50	0	1,296	0.00%
2024/09/11	0	0.00	0.1	138.00	138.00	-0.1	1,321	0.00%
2024/09/10	0.2	137.00	0	0.00	135.00	0.2	1,338	0.01%
2024/09/09	0.1	135.50	0	0.00	136.50	0.1	1,356	0.00%
2024/09/06	0	138.00	0	0.00	138.50	0	1,359	0.00%
2024/09/05	0.1	138.50	0	0.00	138.00	0.1	1,378	0.00%
2024/09/04	1.3	138.85	0	0.00	138.50	1.3	1,384	0.09%
2024/09/03	0.1	147.00	0	0.00	145.50	0.1	1,398	0.01%
2024/08/30	1	145.50	1	146.50	146.50	0	1,461	0.00%
2024/08/26	0.2	147.00	0	0.00	145.50	0.2	1,615	0.02%
2024/08/23	0	146.50	0	0.00	146.00	0	1,637	0.00%
2024/08/22	1	146.00	1	146.00	145.50	0	1,647	0.00%
2024/08/21	0	148.50	0	0.00	147.50	0	1,685	0.00%
2024/08/20	0	0.00	0	147.50	146.50	0	1,727	0.00%
2024/08/19	0	0.00	2	147.24	147.00	-2	1,820	-0.11%
2024/08/15	0.1	144.00	0.1	144.50	142.00	0	1,959	0.00%
2024/08/14	1	143.50	1	145.00	145.00	0	2,064	0.00%
2024/08/12	0	0.00	0.2	143.00	143.50	-0.2	2,139	-0.01%
2024/08/09	1	138.51	1	138.50	140.50	0	2,151	0.00%
2024/08/08	0	0.00	0	135.50	136.00	0	2,179	0.00%
2024/08/07	0	0.00	1	136.00	137.50	-1	2,185	-0.05%
2024/08/06	1.2	129.66	1	131.00	131.00	0.2	2,207	0.01%
2024/08/05	2	135.00	1.1	133.50	133.50	0.9	2,215	0.04%
2024/08/01	0.2	148.30	0	0.00	149.00	0.2	2,315	0.01%
2024/07/30	1	143.50	0	0.00	146.00	1	2,344	0.04%
2024/07/23	0	0.00	3	142.00	144.50	-3	2,345	-0.13%
2024/07/22	7	140.57	1.3	144.77	140.50	5.7	2,344	0.24%
2024/07/19	1	147.00	2	147.50	147.00	-1	2,320	-0.04%
2024/07/18	10	148.50	0	0.00	147.50	10	2,310	0.43%
2024/07/17	1	150.50	0	0.00	150.00	1	2,296	0.04%
2024/07/16	3.1	147.37	1.5	149.50	149.00	1.6	2,290	0.07%
2024/07/15	25.1	147.64	2	147.00	144.00	23.1	2,267	1.02%
2024/07/12	3	162.50	14.1	163.25	162.00	-11.1	2,123	-0.52%
2024/07/11	2	163.75	9.1	164.16	162.50	-7.1	2,088	-0.34%
2024/07/10	1	164.50	0	0.00	163.00	1	2,091	0.05%
2024/07/09	1.1	163.36	0	0.00	163.00	1.1	2,085	0.05%
2024/07/08	1	165.50	5.2	166.59	166.00	-4.2	2,055	-0.20%
2024/07/05	0	0.00	1	165.00	164.50	-1	2,034	-0.05%
2024/07/04	1	164.96	5	164.20	165.00	-4	2,032	-0.20%
2024/07/01	2	162.00	0	0.00	163.00	2	2,001	0.10%
2024/06/28	0.3	161.50	1	162.50	162.00	-0.7	2,004	-0.03%
2024/06/26	4	160.38	0	0.00	160.50	4	2,122	0.19%
2024/06/25	3	160.67	0	0.00	161.50	3	2,183	0.14%
2024/06/24	0	0.00	1	164.00	162.00	-1	2,221	-0.05%
2024/06/21	2	162.25	2	163.75	163.00	0	2,237	0.00%
2024/06/20	3	162.67	0	0.00	162.50	3	2,258	0.13%
2024/06/19	1	165.00	0.1	164.00	164.00	0.9	2,273	0.04%
2024/06/18	2	164.01	0.1	165.00	164.00	2	2,319	0.08%
2024/06/17	0	162.50	0	0.00	164.50	0	2,402	0.00%
2024/06/14	1.1	161.60	0	0.00	162.50	1.1	2,451	0.04%
2024/06/13	1	161.00	0	0.00	162.00	1	2,484	0.04%
2024/06/12	8	160.63	0	0.00	160.00	8	2,524	0.32%
2024/06/11	0	160.50	0	0.00	160.50	0	2,606	0.00%
2024/06/07	3	161.01	1	163.50	160.50	2	2,671	0.08%
2024/06/06	1	163.50	0	0.00	163.50	1	2,669	0.04%
2024/06/04	2	166.75	0	0.00	167.50	2	2,641	0.08%
2024/06/03	0.2	165.53	0	0.00	166.00	0.2	2,645	0.01%
2024/05/31	1	165.99	1.1	167.41	167.00	-0.1	2,622	0.00%
2024/05/30	0	0.00	2	164.25	165.50	-2	2,582	-0.08%
2024/05/29	1	166.00	1	166.50	165.50	0	2,578	0.00%
2024/05/28	2.2	164.06	0	0.00	164.00	2.2	2,585	0.08%
2024/05/27	2	164.52	4	166.00	163.50	-2	2,605	-0.08%
2024/05/24	1	163.54	0	0.00	163.50	1	2,605	0.04%
2024/05/23	0.1	163.50	2	164.75	162.50	-1.9	2,605	-0.07%
2024/05/22	1.1	163.14	1	163.50	165.00	0.1	2,601	0.00%
2024/05/21	1	161.00	0	0.00	162.00	1	2,602	0.04%
2024/05/20	2	158.74	0.2	160.54	157.50	1.8	2,529	0.07%
2024/05/17	0.2	158.35	0	0.00	156.50	0.2	2,439	0.01%
2024/05/16	1.1	157.64	0	0.00	157.00	1.1	2,405	0.05%
2024/05/15	1	157.00	0	0.00	157.00	1	2,395	0.04%
2024/05/14	2	156.50	2	156.50	155.50	0	2,381	0.00%
2024/05/13	1	157.56	2	157.00	157.00	-1	2,357	-0.04%
2024/05/10	5.3	157.52	2	156.50	158.00	3.3	2,349	0.14%
2024/05/08	1	158.51	0.1	158.00	160.50	0.9	2,278	0.04%
2024/05/07	10	159.12	3	160.00	161.00	7	2,231	0.32%
2024/04/30	1	176.50	0	0.00	173.00	1	2,103	0.05%
2024/04/29	1	172.50	0	0.00	172.00	1	2,091	0.05%
2024/04/25	4	171.63	0	0.00	170.50	4	2,119	0.19%
2024/04/24	0	0.00	0.1	174.40	176.00	-0.1	2,134	0.00%
2024/04/23	2	174.00	0	0.00	171.50	2	2,161	0.09%
2024/04/22	1.2	178.44	1	175.00	174.00	0.2	2,163	0.01%
2024/04/19	0	0.00	7	176.86	174.50	-7	2,159	-0.32%
2024/04/18	2	176.50	0	0.00	177.00	2	2,143	0.09%
2024/04/16	1	180.00	0	0.00	177.50	1	2,135	0.05%
2024/04/15	0.1	185.00	0	0.00	182.00	0.1	2,120	0.00%
2024/04/11	0	0.00	1	187.00	187.00	-1	2,113	-0.05%
2024/04/03	0	0.00	0	192.83	192.50	0	2,143	0.00%
2024/04/02	0	0.00	1	196.50	195.00	-1	2,141	-0.05%
2024/04/01	1	195.50	0.1	192.50	195.50	1	2,147	0.04%
2024/03/29	0.1	189.33	0	189.00	191.50	0.1	2,134	0.00%
2024/03/28	1	190.00	0	0.00	191.50	1	2,067	0.05%
2024/03/27	1	190.50	0	0.00	190.50	1	2,029	0.05%
2024/03/26	0	0.00	0.2	193.50	189.00	-0.2	2,015	-0.01%
2024/03/25	0.2	192.63	0.2	191.80	193.50	0	2,018	0.00%
2024/03/22	0.1	198.50	1.3	201.08	199.00	-1.2	2,007	-0.06%
2024/03/21	0.4	198.24	2	199.00	199.00	-1.6	2,010	-0.08%
2024/03/20	6	200.28	5.3	201.02	199.00	0.7	1,991	0.03%
2024/03/19	1	196.00	2.2	195.05	195.00	-1.2	2,059	-0.06%
2024/03/18	1.2	186.54	2.3	193.48	187.50	-1.1	2,140	-0.05%
2024/03/15	1	188.00	7	186.86	188.00	-6	2,162	-0.28%
2024/03/14	1.3	188.28	5.4	188.30	189.50	-4.1	2,151	-0.19%
2024/03/13	6.5	185.32	6	184.58	186.50	0.5	2,066	0.03%
2024/03/12	0	178.50	7	175.64	177.00	-7	2,015	-0.35%
2024/03/11	4	171.50	3	172.17	171.00	1	1,997	0.05%
2024/03/08	7	175.07	4	175.63	171.50	3	1,994	0.15%
2024/03/07	5	178.10	0	0.00	175.50	5	1,982	0.25%
2024/03/06	3	180.50	0	0.00	180.00	3	1,960	0.15%
2024/03/05	0	0.00	3	182.17	184.00	-3	1,973	-0.15%
2024/03/04	2	179.75	2	181.25	181.00	0	1,959	0.00%
2024/03/01	1	180.00	0	0.00	178.50	1	1,956	0.05%
2024/02/29	0	0.00	1.1	183.98	184.00	-1.1	1,947	-0.05%
2024/02/27	2	181.75	4.2	180.40	180.00	-2.2	1,925	-0.11%
2024/02/26	6.2	178.15	6	180.00	180.00	0.2	1,891	0.01%
2024/02/23	6.1	184.73	20.1	182.80	183.50	-14	1,870	-0.75%
2024/02/22	16	178.19	10	174.30	178.50	6	1,788	0.34%
2024/02/21	3	167.50	1	168.50	168.50	2	1,726	0.12%
2024/02/20	1	171.50	8.6	171.36	171.50	-7.6	1,715	-0.44%
2024/02/19	5	168.80	8.2	169.08	169.00	-3.2	1,715	-0.18%
2024/02/16	5	169.10	0	0.00	169.00	5	1,736	0.29%
2024/02/15	1.1	172.50	4.2	172.02	172.50	-3.2	1,759	-0.18%
2024/02/05	0.3	173.50	0	0.00	173.00	0.3	1,761	0.02%
2024/02/02	0	0.00	0.1	175.00	175.50	-0.1	1,771	0.00%
2024/02/01	0.1	171.50	0.1	173.00	175.00	0	1,784	0.00%
2024/01/31	0.1	172.50	0.1	173.00	173.00	0	1,801	0.00%
2024/01/30	0.1	172.50	0.5	173.67	173.50	-0.4	1,834	-0.02%
2024/01/29	0.1	172.11	2.7	171.67	173.00	-2.6	1,868	-0.14%
2024/01/26	4.3	171.22	0.1	171.50	170.50	4.2	1,935	0.22%
2024/01/25	2.3	173.85	2.3	175.22	175.00	0	1,974	0.00%
2024/01/24	2	175.50	0	0.00	174.00	2	2,027	0.10%
2024/01/23	2	178.50	3.1	177.84	178.00	-1.1	2,045	-0.05%
2024/01/22	0.1	175.00	2.5	174.11	175.50	-2.4	2,034	-0.12%
2024/01/19	3.4	172.08	3.1	172.75	172.00	0.3	2,027	0.02%
2024/01/18	0.2	172.25	0.2	175.00	176.00	0	2,016	0.00%
2024/01/17	0	0.00	2.1	174.64	173.50	-2.1	2,004	-0.10%
2024/01/16	1.1	171.41	0.1	172.00	172.50	1	1,991	0.05%
2024/01/15	1.1	171.50	1.1	170.88	171.50	0	1,989	0.00%
2024/01/12	0.1	169.65	3	168.50	169.50	-2.9	2,014	-0.14%
2024/01/11	5	167.30	3.3	167.79	168.00	1.7	2,022	0.09%
2024/01/10	0.5	167.00	1.2	167.07	167.50	-0.7	2,055	-0.03%
2024/01/09	3.2	168.21	2.3	169.11	167.50	0.9	2,061	0.04%
2024/01/08	3.2	167.73	1.2	168.28	168.50	1.9	2,072	0.09%
2024/01/05	2.4	169.53	2	170.27	168.00	0.4	2,095	0.02%
2024/01/04	4	169.21	6.2	169.90	169.50	-2.2	2,102	-0.11%
2024/01/03	4.3	169.98	4.2	170.35	169.00	0.1	2,137	0.00%
2024/01/02	5.2	169.65	0.4	170.06	170.50	4.8	2,150	0.22%
2023/12/29	3.4	170.23	4.2	171.24	170.50	-0.8	2,205	-0.04%
2023/12/28	2.2	170.10	2.2	170.79	170.00	-0.1	2,226	0.00%
2023/12/27	3.2	170.05	3.4	170.92	171.00	-0.2	2,246	-0.01%
2023/12/26	14.4	169.70	14.1	170.60	170.50	0.3	2,256	0.01%
2023/12/25	10.1	170.55	8	171.69	169.50	2.1	2,263	0.09%
2023/12/22	4	172.13	1	173.00	172.00	3	2,339	0.13%
2023/12/21	0	0.00	2.2	174.92	174.50	-2.2	2,338	-0.09%
2023/12/20	2.2	174.64	2	174.50	175.00	0.2	2,353	0.01%
2023/12/19	1	175.50	0	0.00	175.50	1	2,406	0.04%
2023/12/18	1	178.50	0.1	180.96	176.50	0.9	2,516	0.03%
2023/12/15	4.1	184.35	0	0.00	181.50	4.1	2,540	0.16%
2023/12/14	4	191.12	3	187.67	189.50	1	2,566	0.04%
2023/12/13	7	184.21	12.2	183.26	188.50	-5.2	2,431	-0.22%
2023/12/12	4	171.51	5	171.60	171.50	-1	2,365	-0.04%
2023/12/11	2	168.75	3	168.50	168.50	-1	2,391	-0.04%
2023/12/08	2	165.50	0	0.00	166.00	2	2,408	0.08%
2023/12/07	1	165.00	1.1	166.47	164.50	-0.1	2,455	0.00%
2023/12/06	4	163.50	1.2	164.57	163.50	2.9	2,547	0.11%
2023/12/05	0.2	164.00	0	0.00	164.00	0.2	2,615	0.01%
2023/12/04	4.1	164.63	2.2	165.46	164.00	1.9	2,716	0.07%
2023/12/01	1.2	162.67	3.2	163.01	163.00	-2	2,842	-0.07%
2023/11/30	3.2	161.03	3	162.00	163.50	0.2	2,887	0.01%
2023/11/29	2	164.00	3.3	164.46	163.50	-1.3	2,877	-0.04%
2023/11/28	2.3	162.93	3.4	162.43	163.50	-1.2	2,916	-0.04%
2023/11/27	4.4	162.67	2	161.75	161.50	2.4	2,940	0.08%
2023/11/24	1.2	166.50	1	167.00	166.00	0.2	2,946	0.01%
2023/11/22	1	168.00	1	168.00	168.50	0	3,015	0.00%
2023/11/21	1	171.00	1	170.50	170.50	0	3,048	0.00%
2023/11/20	0	0.00	1	169.00	169.00	-1	3,167	-0.03%
2023/11/17	2	168.75	0	0.00	168.00	2	3,263	0.06%
2023/11/14	3	169.50	1	170.50	169.50	2	3,491	0.06%
2023/11/13	0	0.00	0.3	165.10	165.50	-0.3	3,490	-0.01%
2023/11/10	0.3	164.10	0	0.00	164.00	0.3	3,512	0.01%
2023/11/08	0	0.00	0.1	167.52	167.50	-0.1	3,563	0.00%
2023/11/07	0.1	164.06	0	0.00	166.00	0.1	3,615	0.00%
2023/11/06	0	0.00	5	166.50	166.00	-5	3,667	-0.14%
2023/11/03	1	166.00	7	164.29	167.00	-6	3,740	-0.16%
2023/11/02	10	158.75	6	158.00	159.00	4	3,817	0.10%
2023/11/01	5.2	150.45	3.3	151.18	152.00	1.9	3,830	0.05%
2023/10/31	2.3	155.43	0.3	158.50	154.00	1.9	3,874	0.05%
2023/10/30	0.3	156.62	2	155.25	157.00	-1.7	4,020	-0.04%
2023/10/27	4.2	155.02	4.1	156.13	154.50	0.1	4,199	0.00%
2023/10/26	10.3	155.84	6	156.17	155.00	4.3	4,493	0.09%
2023/10/25	4	157.38	1	158.00	157.00	3	4,535	0.07%
2023/10/24	1	155.50	2	155.75	158.50	-1	4,582	-0.02%
2023/10/23	0	0.00	1.4	156.94	156.50	-1.4	4,615	-0.03%
2023/10/20	0.4	155.36	0.2	156.50	157.50	0.2	4,718	0.00%
2023/10/19	0.4	158.94	0.2	160.29	159.50	0.2	4,813	0.00%
2023/10/18	0.2	159.13	1	159.00	159.50	-0.8	4,820	-0.02%
2023/10/17	2	161.50	0.1	163.50	161.00	2	4,816	0.04%
2023/10/16	0.1	161.50	1	161.00	161.50	-1	4,836	-0.02%
2023/10/13	3.2	165.47	5.1	166.00	164.50	-1.9	4,888	-0.04%
2023/10/12	1	163.00	3	164.50	165.00	-2	4,916	-0.04%
2023/10/11	4.1	165.09	3.1	167.02	163.50	1	4,934	0.02%
2023/10/06	4	164.13	4	165.75	164.00	0	4,955	0.00%
2023/10/05	23.1	166.99	21	167.60	163.00	2.1	4,985	0.04%
2023/10/04	1	160.50	3.4	161.53	163.00	-2.4	4,995	-0.05%
2023/10/03	2	161.00	1.4	161.21	160.50	0.6	5,086	0.01%
2023/10/02	4	163.00	5	163.10	164.50	-1	5,150	-0.02%
2023/09/28	0	0.00	0.3	161.00	161.50	-0.3	5,172	-0.01%
2023/09/27	2.4	160.09	6	159.58	160.50	-3.6	5,183	-0.07%
2023/09/26	2	165.25	4	165.38	166.00	-2	5,112	-0.04%
2023/09/25	2	164.50	17	164.62	165.50	-15	5,163	-0.29%
2023/09/22	6.2	164.72	5	163.80	164.50	1.2	5,142	0.02%
2023/09/21	3.1	168.35	0	166.50	165.50	3.1	5,142	0.06%
2023/09/20	3	177.83	33	176.53	175.50	-30	5,205	-0.58%
2023/09/19	0	0.00	2	180.50	180.00	-2	5,170	-0.04%
2023/09/18	9	176.61	5	176.40	176.00	4	5,120	0.08%
2023/09/15	3	179.33	3	176.52	177.50	0	5,102	0.00%
2023/09/14	21	175.38	1.2	174.09	176.50	19.8	5,055	0.39%
2023/09/13	0.1	165.00	24	167.27	167.50	-23.9	4,996	-0.48%
2023/09/12	11	165.00	4	165.50	168.00	7	5,025	0.14%
2023/09/11	24	167.63	24	167.90	167.50	0	4,980	0.00%
2023/09/08	15	163.59	10	159.25	164.00	5	4,875	0.10%
2023/09/07	4	162.25	4.2	162.21	162.00	-0.2	4,830	-0.01%
2023/09/06	8	155.70	7.2	156.68	158.00	0.8	4,748	0.02%
2023/09/05	13	150.77	8	150.50	151.00	5	4,651	0.11%
2023/09/04	0	0.00	23.2	146.80	147.50	-23.2	4,679	-0.50%
2023/09/01	15.1	145.16	15	146.17	145.00	0.1	4,695	0.00%
2023/08/31	1	148.00	16	147.25	148.50	-15	4,661	-0.32%
2023/08/30	1	146.49	24.2	147.99	147.00	-23.2	4,661	-0.50%
2023/08/29	20	145.38	1	148.00	148.00	19	4,655	0.41%
2023/08/28	8.1	142.82	1	143.50	143.00	7.1	4,629	0.15%
2023/08/25	20.1	145.50	6.1	146.98	145.50	14	4,620	0.30%
2023/08/24	32	147.00	1	145.50	145.00	31	4,584	0.68%
2023/08/23	5	147.90	9.3	147.36	148.50	-4.3	4,480	-0.10%
2023/08/22	7	144.36	6.4	145.85	144.00	0.6	4,426	0.01%
2023/08/21	6	142.83	5.3	142.17	143.00	0.7	4,286	0.02%
2023/08/18	2	138.75	1	140.50	138.00	1	4,253	0.02%
2023/08/17	3	138.67	0	0.00	139.50	3	4,252	0.07%
2023/08/16	2	135.75	0	0.00	138.00	2	4,240	0.05%
2023/08/15	2.5	136.90	5.2	136.55	137.00	-2.7	4,245	-0.06%
2023/08/14	0.1	132.00	11.3	132.90	133.00	-11.2	4,252	-0.26%
2023/08/11	4.3	134.03	0.8	135.08	135.00	3.6	4,237	0.08%
2023/08/10	4	136.75	0	136.50	137.00	4	4,205	0.10%
2023/08/09	5	139.20	3.3	140.68	138.00	1.7	4,138	0.04%
2023/08/08	2	139.49	9.1	139.01	138.00	-7	4,068	-0.17%
2023/08/07	0.1	135.50	4	133.00	135.50	-4	3,988	-0.10%
2023/08/04	13.4	133.10	23.1	133.74	133.50	-9.7	3,964	-0.24%
2023/08/02	5.6	132.98	14.5	132.99	132.00	-8.9	3,936	-0.23%
2023/08/01	34.9	132.69	12	131.54	130.50	22.9	3,828	0.60%
2023/07/31	17.8	143.45	33.1	142.01	145.00	-15.3	3,727	-0.41%
2023/07/28	5	131.70	7	130.64	132.00	-2	3,429	-0.06%
2023/07/27	5.2	127.47	5	127.80	127.50	0.2	3,368	0.00%
2023/07/26	2	128.25	14.5	127.41	128.00	-12.5	3,315	-0.38%
2023/07/25	16.3	129.05	4	130.38	128.50	12.3	3,276	0.38%
2023/07/24	19.2	132.87	13.2	132.00	134.50	6	3,178	0.19%
2023/07/21	1	125.00	2.3	125.15	127.50	-1.3	3,064	-0.04%
2023/07/20	7	125.79	4.5	126.58	126.00	2.5	3,056	0.08%
2023/07/19	8.4	127.24	2.1	127.26	126.50	6.3	3,027	0.21%
2023/07/18	7.3	127.46	4.2	127.13	130.00	3.2	3,011	0.10%
2023/07/17	0.2	130.00	3.5	128.38	131.00	-3.4	2,952	-0.12%
2023/07/14	6.9	126.52	2.6	126.94	126.50	4.3	2,900	0.15%
2023/07/13	6.5	127.31	3	127.67	126.00	3.5	2,876	0.12%
2023/07/12	7	132.79	3	133.00	132.00	4	2,806	0.14%
2023/07/11	4	135.00	10.2	134.89	135.00	-6.2	2,748	-0.22%
2023/07/10	1	132.00	26.3	131.97	132.00	-25.3	2,668	-0.95%
2023/07/07	17.4	128.80	15.7	129.09	127.50	1.7	2,560	0.07%
2023/07/06	17.2	128.48	19.2	128.46	130.00	-2.1	2,475	-0.08%
2023/07/05	9.2	127.24	11	127.86	127.50	-1.8	2,426	-0.07%
2023/07/04	4	126.38	2	127.00	127.00	2	2,386	0.08%
2023/07/03	25	126.68	6.3	126.25	127.00	18.7	2,356	0.79%
2023/06/30	0	0.00	10.5	122.98	123.00	-10.5	2,288	-0.46%
2023/06/29	12.1	122.25	8.2	123.64	122.00	3.9	2,295	0.17%
2023/06/28	18.2	122.91	27.1	123.38	122.50	-8.9	2,209	-0.40%
2023/06/27	0	0.00	3.1	119.64	120.00	-3.1	2,020	-0.15%
2023/06/21	2	117.75	7	118.14	118.00	-5	1,985	-0.25%
2023/06/20	7	118.21	1	118.00	118.00	6	1,984	0.30%
2023/06/19	2	118.00	14	118.71	119.00	-12	1,963	-0.61%
2023/06/16	3.2	115.34	37.2	117.99	117.50	-34	1,934	-1.76%
2023/06/15	3.2	116.81	3	117.50	116.50	0.2	1,866	0.01%
2023/06/14	5	117.40	2.1	118.40	117.50	2.9	1,854	0.15%
2023/06/13	7	118.14	6	118.67	118.00	1	1,864	0.05%
2023/06/12	4	116.50	3	117.83	118.00	1	1,857	0.05%
2023/06/09	4	117.25	4	117.25	117.50	0	1,852	0.00%
2023/06/08	4	118.00	5.3	118.12	118.00	-1.3	1,837	-0.07%
2023/06/07	1	115.00	7.3	115.38	115.50	-6.3	1,777	-0.35%
2023/06/06	1	113.50	2.3	114.22	114.00	-1.3	1,776	-0.08%
2023/06/05	14.2	116.24	9	115.61	115.50	5.2	1,773	0.29%
2023/06/02	1	115.50	7	116.14	116.50	-6	1,751	-0.34%
2023/06/01	6	115.67	3.2	116.33	116.00	2.9	1,757	0.16%
2023/05/31	2	115.75	22.1	115.57	116.00	-20	1,753	-1.14%
2023/05/30	3	114.67	4	115.50	115.00	-1	1,732	-0.06%
2023/05/29	7.1	115.21	3	115.33	115.00	4.1	1,729	0.24%
2023/05/26	6	115.50	5	115.10	114.50	1	1,711	0.06%
2023/05/25	2.1	113.70	14	114.07	114.00	-11.9	1,670	-0.71%
2023/05/24	4	113.25	8.2	113.84	113.50	-4.2	1,665	-0.26%
2023/05/23	2	110.25	9	112.50	111.50	-7	1,622	-0.43%
2023/05/22	0.2	112.50	1	113.00	113.00	-0.8	1,583	-0.05%
2023/05/19	2	112.25	1	112.50	112.50	1	1,558	0.06%
2023/05/18	23.1	113.43	36	113.49	113.00	-13	1,551	-0.83%
2023/05/17	13	112.19	0	0.00	112.50	13	1,504	0.86%
2023/05/16	13	112.15	1	112.50	112.50	12	1,492	0.80%
2023/05/15	11	110.64	0	0.00	110.50	11	1,457	0.75%
2023/05/12	1.1	110.64	10	111.70	112.50	-8.9	1,445	-0.62%
2023/05/11	7	110.57	1.2	111.00	110.50	5.8	1,411	0.41%
2023/05/10	1	113.50	22	113.95	113.50	-21	1,359	-1.54%
2023/05/09	18	112.75	8	112.69	112.50	10	1,330	0.75%
2023/05/08	1.4	110.57	24	111.08	111.00	-22.7	1,262	-1.79%
2023/05/05	37	108.81	74.5	107.75	108.00	-37.5	1,210	-3.10%
2023/05/04	10.1	102.49	12	102.46	102.00	-1.9	1,152	-0.16%
2023/05/03	0	0.00	2	101.75	101.00	-2	1,179	-0.17%
2023/05/02	10	101.00	0	0.00	101.00	10	1,202	0.83%
2023/04/28	1	100.01	1	100.00	100.50	0	1,203	0.00%
2023/04/27	12	98.97	32	98.63	98.80	-20	1,192	-1.68%
2023/04/26	4	99.08	2	98.90	99.50	2	1,177	0.17%
2023/04/25	1.1	100.32	0	0.00	100.00	1.1	1,167	0.09%
2023/04/24	2	101.50	0	0.00	102.00	2	1,148	0.17%
2023/04/21	4	102.75	1	103.00	102.00	3	1,146	0.26%
2023/04/19	1	106.50	0	0.00	106.50	1	1,121	0.09%
2023/04/18	15	106.50	0	0.00	106.00	15	1,122	1.34%
2023/04/17	7	106.50	1	107.00	106.00	6	1,116	0.54%
2023/04/14	2	105.25	1	105.00	105.00	1	1,119	0.09%
2023/04/13	3	104.83	5	105.50	104.50	-2	1,112	-0.18%
2023/04/12	1	105.50	3	106.00	105.50	-2	1,098	-0.18%
2023/04/11	0	0.00	4	106.38	106.50	-4	1,096	-0.36%
2023/04/10	1	105.50	0	0.00	105.50	1	1,096	0.09%
2023/04/07	1	106.00	0.1	108.00	106.00	0.9	1,090	0.08%
2023/03/31	17.3	106.96	0	0.00	106.50	17.3	1,077	1.60%
2023/03/30	1	106.50	6.3	106.68	107.00	-5.3	1,059	-0.50%
2023/03/29	1	104.00	0	0.00	104.00	1	1,024	0.10%
2023/03/28	1	104.50	1	105.00	103.50	0	1,037	0.00%
2023/03/27	0.2	105.50	6	105.50	105.50	-5.8	1,023	-0.57%
2023/03/23	2	106.00	4	104.88	106.00	-2	1,029	-0.19%
2023/03/22	2	105.00	0	0.00	105.00	2	1,028	0.19%
2023/03/21	14	103.54	1	104.50	104.00	13	1,019	1.28%
2023/03/20	1.2	103.60	0	0.00	104.00	1.2	1,013	0.12%
2023/03/17	3	104.00	0	0.00	104.00	3	1,012	0.30%
2023/03/16	6	104.42	1	105.50	103.50	5	1,023	0.49%
2023/03/15	10.1	106.01	1	107.50	106.00	9.1	1,030	0.88%
2023/03/14	1	104.50	0	0.00	104.50	1	1,025	0.10%
2023/03/13	4	105.25	2	106.25	106.00	2	1,019	0.20%
2023/03/10	21	106.93	1	107.50	107.00	20	1,012	1.98%
2023/03/09	7	109.29	0	0.00	109.50	7	1,027	0.68%
2023/03/08	0.3	111.00	0	0.00	111.50	0.3	1,013	0.03%
2023/03/07	5	111.00	11	111.00	111.00	-6	1,029	-0.58%
2023/03/06	16	109.00	17	109.35	109.50	-1	1,024	-0.10%
2023/03/03	10	107.25	0	0.00	107.50	10	1,023	0.98%
2023/03/02	1	107.00	11	108.50	107.00	-10	1,043	-0.96%
2023/03/01	0	0.00	1	107.50	107.50	-1	1,045	-0.10%
2023/02/24	0	0.00	1	107.50	106.50	-1	1,047	-0.10%
2023/02/23	0	106.50	0	0.00	106.50	0	1,056	0.00%
2023/02/22	5	103.20	14	105.82	106.50	-9	1,079	-0.83%
2023/02/21	11	104.73	6	105.00	104.50	5	1,092	0.46%
2023/02/20	0	0.00	1	105.50	104.50	-1	1,116	-0.09%
2023/02/17	13	105.77	1	106.50	105.50	12	1,132	1.06%
2023/02/16	7	105.93	24.4	106.28	107.00	-17.4	1,164	-1.49%
2023/02/15	0	0.00	0.2	105.00	105.00	-0.2	1,215	-0.02%
2023/02/14	0	0.00	16	104.97	104.50	-16	1,309	-1.22%
2023/02/13	12.2	102.87	1	103.00	103.50	11.2	1,346	0.83%
2023/02/10	28	103.57	6	103.92	103.50	22	1,367	1.61%
2023/02/09	2	104.00	1	104.50	104.00	1	1,364	0.08%
2023/02/08	8	104.31	0	0.00	104.00	8	1,360	0.59%
2023/02/07	1.2	103.09	1	103.50	104.50	0.2	1,355	0.01%
2023/02/06	0	103.00	1	103.50	103.50	-1	1,354	-0.07%
2023/02/03	0	0.00	1	104.00	103.50	-1	1,371	-0.07%
2023/02/02	2.2	103.77	0.3	104.50	105.50	1.9	1,389	0.13%
2023/02/01	2	100.50	1	101.50	101.00	1	1,389	0.07%
2023/01/31	1	99.60	0	0.00	101.00	1	1,427	0.07%
2023/01/30	1	101.00	2	101.25	100.50	-1	1,507	-0.07%
2023/01/16	0	99.30	0	0.00	99.50	0	1,556	0.00%
2023/01/12	1	100.01	3	100.00	100.00	-2	1,598	-0.12%
2023/01/10	0	0.00	1	100.00	99.80	-1	1,647	-0.06%
2023/01/09	0	0.00	1	99.90	99.70	-1	1,663	-0.06%
2023/01/06	1	98.60	1	99.10	99.00	0	1,680	0.00%
2023/01/05	0	97.40	2	97.35	97.70	-2	1,701	-0.12%
2023/01/04	1	96.10	0	0.00	96.10	1	1,708	0.06%
2023/01/03	0	96.90	0.3	95.80	96.70	-0.3	1,720	-0.02%
2022/12/30	0	95.90	1	95.70	95.70	-1	1,735	-0.06%
2022/12/29	2	94.50	0	0.00	95.40	2	1,768	0.11%
2022/12/28	0	0.00	1	97.30	96.10	-1	1,809	-0.06%
2022/12/27	1	98.60	0	0.00	98.60	1	1,831	0.05%
2022/12/23	0	98.50	2	97.30	98.30	-2	1,907	-0.10%
2022/12/22	0.1	99.00	0	0.00	98.50	0.1	1,958	0.01%
2022/12/20	1	98.30	0.4	100.00	97.90	0.6	2,126	0.03%
2022/12/19	0	101.50	0.2	101.50	100.50	-0.1	2,189	-0.01%
2022/12/16	4	101.75	1	101.50	101.50	3	2,219	0.14%
2022/12/13	4	102.25	0	0.00	101.50	4	2,234	0.18%
2022/12/12	0	102.50	0	0.00	102.50	0	2,251	0.00%
2022/12/09	0	0.00	1	105.00	105.00	-1	2,303	-0.04%
2022/12/08	0	105.00	1	104.50	104.50	-1	2,342	-0.04%
2022/12/07	8	106.00	6	104.83	105.50	2	2,350	0.09%
2022/12/06	1	105.00	10	106.50	105.00	-9	2,368	-0.38%
2022/12/05	11	105.09	3	105.67	106.00	8	2,415	0.33%
2022/12/02	1	106.00	9	106.50	105.50	-8	2,468	-0.32%
2022/12/01	9	105.00	0	0.00	105.50	9	2,555	0.35%
2022/11/30	0	103.50	3.1	103.82	104.00	-3.1	2,646	-0.12%
2022/11/29	9	102.56	3	102.00	103.50	6	2,671	0.22%
2022/11/28	0	0.00	9	101.50	101.50	-9	2,663	-0.34%
2022/11/25	17	100.47	0	0.00	100.00	17	2,696	0.63%
2022/11/24	0.2	100.50	10	99.60	101.00	-9.8	2,741	-0.36%
2022/11/23	0	0.00	1	98.40	98.60	-1	2,780	-0.04%
2022/11/22	2	95.95	1	96.40	97.90	1	2,866	0.03%
2022/11/21	0	97.80	0	0.00	97.50	0	2,900	0.00%
2022/11/18	1	98.00	0	0.00	97.80	1	2,921	0.03%
2022/11/17	11	98.72	10	99.99	98.60	1	2,946	0.03%
2022/11/16	0	0.00	1.1	98.99	98.80	-1.1	2,950	-0.04%
2022/11/15	2	98.10	5	97.90	98.40	-3	2,999	-0.10%
2022/11/14	4	97.43	6	98.27	97.50	-2	3,042	-0.07%
2022/11/11	5	98.48	3	99.97	97.10	2	3,045	0.07%
2022/11/10	2	96.05	0	0.00	96.80	2	3,017	0.07%
2022/11/09	0.2	96.20	6	94.25	96.30	-5.8	2,995	-0.19%
2022/11/08	4	92.43	0	0.00	91.80	4	3,048	0.13%
2022/11/07	2	91.85	0	0.00	92.50	2	3,435	0.06%
2022/11/04	0	91.50	0	0.00	91.70	0	3,520	0.00%
2022/11/02	0	0.00	2	90.75	91.00	-2	3,719	-0.05%
2022/11/01	1	90.00	0	0.00	90.00	1	3,874	0.03%
2022/10/31	0	90.50	1.2	88.92	90.20	-1.2	3,954	-0.03%
2022/10/27	3	86.70	1	89.40	90.00	2	4,090	0.05%
2022/10/26	5	86.64	10	86.22	87.80	-5	4,050	-0.12%
2022/10/25	11	90.88	1	92.90	90.00	10	4,017	0.25%
2022/10/24	2	94.40	1	93.90	93.00	1	4,100	0.02%
2022/10/21	3	90.97	2	91.75	90.90	1	4,099	0.02%
2022/10/20	0.3	94.10	0.1	93.10	94.40	0.2	4,113	0.01%
2022/10/19	5	98.44	4.2	98.68	96.30	0.8	4,102	0.02%
2022/10/18	0	0.00	1	98.70	98.00	-1	4,095	-0.02%
2022/10/17	3	94.60	6.1	95.01	97.20	-3.1	4,103	-0.07%
2022/10/14	7.2	98.26	3	98.57	97.20	4.2	4,099	0.10%
2022/10/13	1.7	97.44	2	97.40	95.10	-0.3	4,124	-0.01%
2022/10/12	4.1	98.24	3	98.13	98.50	1.1	4,116	0.03%
2022/10/11	6	97.93	1.3	99.44	97.60	4.8	4,147	0.11%
2022/10/07	1	101.51	2	101.75	100.50	-1	4,173	-0.02%
2022/10/06	2	102.50	18	104.00	102.00	-16	4,223	-0.38%
2022/10/05	10.1	101.60	10	101.50	101.00	0.1	4,259	0.00%
2022/10/04	13.2	98.96	6	98.67	99.30	7.2	4,251	0.17%
2022/10/03	4	95.10	4.6	95.37	95.50	-0.6	4,280	-0.01%
2022/09/30	9	92.89	12	93.33	95.30	-3	4,411	-0.07%
2022/09/29	12	95.33	0	0.00	93.90	12	4,446	0.27%
2022/09/28	15.6	98.30	1	95.80	95.80	14.6	4,476	0.33%
2022/09/27	14	100.04	7	100.93	102.00	7	4,455	0.16%
2022/09/26	6	103.00	8	104.25	102.50	-2	4,426	-0.05%
2022/09/23	4	110.00	2.3	108.56	108.50	1.8	4,432	0.04%
2022/09/22	1	111.50	2	112.75	112.50	-1	4,450	-0.02%
2022/09/21	3	111.17	0	0.00	111.00	3	4,451	0.07%
2022/09/20	3	112.17	2	112.25	112.50	1	4,481	0.02%
2022/09/19	4	113.13	1	114.50	112.00	3	4,532	0.07%
2022/09/16	3.1	112.39	8	113.31	114.50	-4.9	4,570	-0.11%
2022/09/15	8	113.25	0	0.00	112.00	8	4,763	0.17%
2022/09/14	3	114.50	3	115.00	114.50	0	4,944	0.00%
2022/09/13	9	114.72	0	0.00	114.50	9	5,097	0.18%
2022/09/12	3	115.50	5	116.10	115.00	-2	5,139	-0.04%
2022/09/08	1.2	114.07	2	114.75	114.00	-0.9	5,163	-0.02%
2022/09/07	2	111.25	0.6	112.50	112.50	1.4	5,241	0.03%
2022/09/06	1	108.00	1	108.50	108.00	0	5,166	0.00%
2022/09/02	0	0.00	4	113.00	112.00	-4	5,034	-0.08%
2022/09/01	1	113.00	1	115.00	113.00	0	5,037	0.00%
2022/08/31	0.2	115.00	1	113.00	115.50	-0.8	5,021	-0.02%
2022/08/30	1	110.52	12	111.46	112.00	-11	5,094	-0.22%
2022/08/29	9	109.67	0	0.00	110.50	9	5,070	0.18%
2022/08/26	4	113.88	10	115.40	113.50	-6	5,034	-0.12%
2022/08/25	0	114.50	16	114.31	114.50	-16	5,008	-0.32%
2022/08/24	20	112.50	2	113.25	112.50	18	5,004	0.36%
2022/08/23	0.2	114.00	1	113.00	113.00	-0.8	4,964	-0.02%
2022/08/22	18	113.47	3	112.83	112.00	15	4,978	0.30%
2022/08/19	3	115.50	0	0.00	115.50	3	4,932	0.06%
2022/08/18	5	115.50	0	0.00	115.50	5	4,930	0.10%
2022/08/17	1.1	116.07	0	0.00	116.50	1.1	4,912	0.02%
2022/08/16	5	116.00	1.1	115.95	115.00	3.9	4,899	0.08%
2022/08/15	7	113.93	16.1	115.28	115.00	-9.1	4,836	-0.19%
2022/08/12	46.2	113.76	12	113.63	115.00	34.2	4,768	0.72%
2022/08/11	9	122.28	0	0.00	121.00	9	4,463	0.20%
2022/08/10	1.2	131.75	3	132.84	134.00	-1.8	4,457	-0.04%
2022/08/09	6.2	130.59	14	131.43	131.00	-7.9	4,459	-0.18%
2022/08/08	9	128.72	9	126.78	130.50	0	4,410	0.00%
2022/08/05	8	125.25	0	0.00	125.00	8	4,296	0.19%
2022/08/04	3	127.17	4	126.00	127.50	-1	4,228	-0.02%
2022/08/03	1	124.50	1	125.00	124.00	0	4,157	0.00%
2022/08/02	1	121.00	3	121.67	122.50	-2	4,182	-0.05%
2022/08/01	2	124.25	2	125.50	123.50	0	4,232	0.00%
2022/07/29	3	124.50	0.1	124.00	124.00	2.9	4,384	0.07%
2022/07/28	0	0.00	1	120.00	120.00	-1	4,378	-0.02%
2022/07/27	1	120.00	2	119.00	120.00	-1	4,399	-0.02%
2022/07/25	0	0.00	2	117.00	118.00	-2	4,537	-0.04%
2022/07/22	2	117.00	1	116.00	116.00	1	4,696	0.02%
2022/07/19	0	0.00	3.3	117.77	117.00	-3.3	5,204	-0.06%
2022/07/18	0	0.00	4	119.00	119.00	-4	5,412	-0.07%
2022/07/14	0	0.00	1	118.00	119.50	-1	5,732	-0.02%
2022/07/13	1	115.50	0	0.00	115.50	1	5,721	0.02%
2022/07/11	5	115.40	5	114.80	116.00	0	5,705	0.00%
2022/07/08	7	115.63	6	111.26	115.00	1	5,684	0.02%
2022/07/07	0.1	108.00	3	106.50	107.50	-2.9	5,577	-0.05%
2022/07/06	1	103.49	2	104.50	102.00	-1	5,612	-0.02%
2022/07/05	0	100.50	7	101.43	100.50	-7	5,644	-0.12%
2022/07/04	9	99.56	0	0.00	97.10	9	5,807	0.16%
2022/07/01	2	109.47	0	0.00	108.00	2	5,791	0.04%
2022/06/30	1	116.50	1	118.50	120.00	0	5,729	0.00%
2022/06/29	1	117.50	1	118.00	119.00	0	5,699	0.00%
2022/06/28	1	120.00	0	0.00	121.00	1	5,691	0.02%
2022/06/24	0	0.00	11.2	123.53	122.00	-11.2	5,674	-0.20%
2022/06/23	15	129.64	5	128.40	122.00	10	5,649	0.18%
2022/06/22	5	129.80	11	131.95	129.50	-6	5,472	-0.11%
2022/06/21	6.1	130.34	19	130.76	132.00	-12.9	5,281	-0.24%
2022/06/20	4	123.00	2	123.75	122.50	2	5,117	0.04%
2022/06/17	16	124.91	19	124.79	125.00	-3	5,046	-0.06%
2022/06/16	15	128.17	10	127.80	122.50	5	4,969	0.10%
2022/06/15	0	0.00	1	125.44	124.00	-1	4,854	-0.02%
2022/06/14	4	122.64	2	120.50	124.50	2	4,853	0.04%
2022/06/13	1	121.00	3	122.00	121.50	-2	4,856	-0.04%
2022/06/10	4	123.25	1	123.50	124.00	3	4,870	0.06%
2022/06/08	18	127.42	6	125.92	123.00	12	4,873	0.25%
2022/06/07	2	124.00	0	0.00	125.50	2	4,752	0.04%
2022/06/06	0	0.00	3	125.50	126.00	-3	4,731	-0.06%
2022/06/02	7	120.93	9	121.94	122.50	-2	4,715	-0.04%
2022/06/01	4	122.00	2	124.50	121.50	2	4,720	0.04%
2022/05/31	0	0.00	2	123.00	123.00	-2	4,705	-0.04%
2022/05/30	2	123.25	6.1	121.35	123.00	-4.1	4,706	-0.09%
2022/05/27	0	0.00	16	116.50	118.00	-16	4,691	-0.34%
2022/05/26	11	114.45	0	0.00	114.00	11	4,702	0.23%
2022/05/25	7.1	117.77	17	118.47	119.50	-9.9	4,792	-0.21%
2022/05/24	3	118.33	0	0.00	118.00	3	4,857	0.06%
2022/05/23	5	120.50	0	0.00	121.00	5	4,831	0.10%
2022/05/20	1	121.00	0	0.00	121.50	1	4,866	0.02%
2022/05/19	2	122.25	4	123.25	122.50	-2	4,848	-0.04%
2022/05/18	1	123.00	1.1	123.23	122.50	-0.1	4,756	0.00%
2022/05/17	1	119.50	3	119.33	119.50	-2	4,712	-0.04%
2022/05/16	8	115.00	3.1	117.58	117.00	4.9	4,713	0.10%
2022/05/13	0	112.00	3	112.33	112.50	-3	4,632	-0.06%
2022/05/12	1	109.50	4.2	110.15	109.50	-3.2	4,617	-0.07%
2022/05/11	1.2	109.33	3	111.67	111.00	-1.8	4,631	-0.04%
2022/05/10	4	106.88	4	109.50	110.50	0	4,731	0.00%
2022/05/09	2	108.00	3	108.83	109.00	-1	4,697	-0.02%
2022/05/06	18.5	110.76	16.1	110.93	109.50	2.4	4,667	0.05%
2022/05/05	4.3	123.32	3	122.50	121.00	1.3	4,532	0.03%
2022/05/04	1.2	124.13	2	126.50	124.50	-0.9	4,486	-0.02%
2022/05/03	1	127.00	2	126.50	127.00	-1	4,466	-0.02%
2022/04/29	4	129.75	7	130.43	128.00	-3	4,434	-0.07%
2022/04/28	2	128.50	14	133.50	127.50	-12	4,346	-0.28%
2022/04/27	21	132.02	20.4	131.89	132.50	0.6	4,197	0.01%
2022/04/26	6	129.60	19.1	130.69	132.50	-13	4,002	-0.33%
2022/04/25	15.1	124.90	1	125.50	126.50	14.1	3,804	0.37%
2022/04/22	3	130.67	9.3	128.71	130.00	-6.3	3,729	-0.17%
2022/04/21	5.3	127.43	9	127.50	125.50	-3.7	3,542	-0.10%
2022/04/20	5	125.60	3	124.17	125.00	2	3,337	0.06%
2022/04/19	2	117.50	17	118.97	121.00	-15	3,235	-0.46%
2022/04/18	4	116.00	7	116.86	116.50	-3	3,264	-0.09%
2022/04/15	28	116.91	2	115.50	116.50	26	3,270	0.79%
2022/04/14	2	120.50	8	121.44	122.00	-6	3,349	-0.18%
2022/04/13	6	120.42	2	121.25	119.50	4	3,394	0.12%
2022/04/12	10	122.45	5	122.60	120.00	5	3,687	0.14%
2022/04/11	7	125.50	8.7	126.25	124.50	-1.7	3,751	-0.05%
2022/04/08	10	124.35	8	123.50	125.00	2	3,786	0.05%
2022/04/07	5	121.20	4	122.25	119.50	1	3,646	0.03%
2022/04/06	2	121.75	1	122.00	122.00	1	3,741	0.03%
2022/03/31	1	120.50	1.4	121.00	121.50	-0.4	3,898	-0.01%
2022/03/30	1.1	120.55	1	121.00	121.50	0.1	3,936	0.00%
2022/03/29	3.1	119.19	1	120.50	121.00	2.1	4,033	0.05%
2022/03/28	1	117.50	1	118.00	118.00	0	4,094	0.00%
2022/03/25	0	0.00	6	120.58	121.00	-6	4,238	-0.14%
2022/03/24	1	117.50	8	117.06	117.50	-7	4,352	-0.16%
2022/03/23	2	115.00	0	115.50	115.00	2	4,909	0.04%
2022/03/21	7	114.93	2	115.00	115.50	5	6,110	0.08%
2022/03/18	1	114.00	0	0.00	114.50	1	6,175	0.02%
2022/03/17	1	114.01	6	114.92	115.50	-5	6,187	-0.08%
2022/03/16	0	113.00	0	0.00	113.50	0	6,250	0.00%
2022/03/15	5	111.50	4	112.37	112.50	1	6,351	0.02%
2022/03/14	2	113.50	1	115.00	113.50	1	6,351	0.02%
2022/03/11	2	111.00	6.2	111.89	111.00	-4.2	6,344	-0.07%
2022/03/10	3.2	110.53	0	0.00	110.50	3.2	6,341	0.05%
2022/03/09	2	107.77	3	108.83	108.00	-1	6,332	-0.02%
2022/03/08	6.1	108.26	0	0.00	107.00	6.1	6,336	0.10%
2022/03/07	4	110.38	6	111.33	111.50	-2	6,340	-0.03%
2022/03/04	6	113.83	1	113.50	113.50	5	6,364	0.08%
2022/03/03	1.1	115.53	1	116.50	115.50	0.1	6,375	0.00%
2022/03/02	4	114.63	1	114.50	114.50	3	6,433	0.05%
2022/03/01	2	114.00	5	115.60	117.50	-3	6,441	-0.05%
2022/02/25	8.1	114.97	9	115.17	114.50	-0.9	6,478	-0.01%
2022/02/24	5.1	118.69	9	119.28	117.50	-3.9	6,423	-0.06%
2022/02/23	2	122.75	2	123.50	123.00	0	6,394	0.00%
2022/02/22	1	122.00	2	122.50	124.00	-1	6,498	-0.02%
2022/02/21	2.1	123.52	1	123.00	123.00	1.1	6,573	0.02%
2022/02/18	3	124.67	1	126.00	125.50	2	6,676	0.03%
2022/02/17	2.2	125.36	3.3	126.42	125.00	-1.1	6,807	-0.02%
2022/02/16	7.1	127.00	1	127.00	127.50	6.1	6,910	0.09%
2022/02/15	0	0.00	0.2	124.01	123.50	-0.2	6,945	0.00%
2022/02/14	0.3	122.69	1.2	122.50	123.00	-0.9	7,221	-0.01%
2022/02/11	1.1	126.05	1.1	124.65	125.00	0	7,325	0.00%
2022/02/10	16.1	129.82	22.2	128.21	127.50	-6.1	7,491	-0.08%
2022/02/09	1	128.00	9.4	127.04	128.00	-8.4	7,569	-0.11%
2022/02/08	2.1	125.53	2	126.75	126.00	0.1	7,925	0.00%
2022/02/07	21.8	126.08	3.3	125.33	126.00	18.5	8,397	0.22%
2022/01/26	2.1	122.56	2.3	123.93	123.00	-0.2	8,399	0.00%
2022/01/25	5	120.60	4	121.50	119.00	1	8,486	0.01%
2022/01/24	0.5	120.00	0	0.00	121.50	0.5	8,641	0.01%
2022/01/21	3.6	120.94	2	120.75	119.50	1.6	8,673	0.02%
2022/01/19	3	122.17	7	122.93	124.00	-4	8,896	-0.04%
2022/01/18	2.2	124.68	0.1	124.50	124.00	2.1	8,953	0.02%
2022/01/17	2	122.00	4	123.75	125.50	-2	8,942	-0.02%
2022/01/14	3	121.00	3	121.50	121.00	0	8,972	0.00%
2022/01/13	0.3	120.52	0	0.00	122.00	0.3	8,963	0.00%
2022/01/12	4.3	120.36	2	122.00	122.50	2.3	8,943	0.03%
2022/01/11	4	119.37	5	120.10	119.00	-1	8,892	-0.01%
2022/01/10	0.1	123.50	2.2	123.73	123.50	-2.1	8,811	-0.02%
2022/01/07	15.5	122.51	14	123.32	125.00	1.5	8,776	0.02%
2022/01/06	0.5	127.20	7.2	127.93	128.00	-6.7	8,643	-0.08%
2022/01/05	23.1	132.95	29.1	132.89	129.00	-6	8,573	-0.07%
2022/01/04	10.1	133.54	10.5	132.33	134.50	-0.4	8,252	0.00%
2022/01/03	3.1	129.47	2.4	129.54	129.50	0.7	8,098	0.01%
2021/12/30	6.3	128.63	1	130.00	127.50	5.3	8,007	0.07%
2021/12/29	2	129.00	15	127.93	129.00	-13	7,937	-0.16%
2021/12/28	1.1	125.50	3.1	126.34	125.00	-2	7,806	-0.03%
2021/12/27	7.1	127.79	11	126.73	126.50	-3.9	7,771	-0.05%
2021/12/24	1.3	123.62	1	125.00	124.50	0.3	7,636	0.00%
2021/12/23	9.3	126.90	6	127.17	124.50	3.3	7,592	0.04%
2021/12/22	17	125.18	10.1	124.91	127.00	7	7,472	0.09%
2021/12/21	3.2	121.92	2.1	124.71	126.00	1.2	7,421	0.02%
2021/12/20	1.1	125.64	13.2	129.23	125.50	-12.1	7,263	-0.17%
2021/12/17	20.3	129.22	74.9	129.86	125.50	-54.6	7,073	-0.77%
2021/12/16	43.7	126.16	74.3	126.21	127.00	-30.7	6,482	-0.47%
2021/12/15	14.3	121.25	62.3	122.40	125.50	-48	5,787	-0.83%
2021/12/14	2	114.50	0	0.00	114.50	2	5,256	0.04%
2021/12/13	0	0.00	7	114.86	116.00	-7	5,184	-0.14%
2021/12/10	7	113.93	11.1	114.27	114.50	-4.1	5,145	-0.08%
2021/12/09	5.4	113.56	7.1	112.90	113.00	-1.7	5,052	-0.03%
2021/12/08	5	109.00	1	109.00	108.50	4	4,919	0.08%
2021/12/07	0	0.00	9	109.17	110.00	-9	4,895	-0.18%
2021/12/06	5	107.10	0	0.00	107.00	5	4,870	0.10%
2021/12/03	0	0.00	1	109.50	107.50	-1	4,882	-0.02%
2021/12/02	3.2	108.22	6	108.00	108.00	-2.8	4,875	-0.06%
2021/12/01	3	107.00	17.2	108.95	110.50	-14.2	4,848	-0.29%
2021/11/30	14.8	107.71	10	108.35	110.00	4.8	4,811	0.10%
2021/11/29	11	104.50	13	105.38	105.50	-2	4,767	-0.04%
2021/11/26	10.3	104.72	14	104.46	106.00	-3.8	4,741	-0.08%
2021/11/25	0	0.00	1	110.50	107.50	-1	4,670	-0.02%
2021/11/24	4	108.25	1	107.50	108.50	3	4,651	0.06%
2021/11/23	13.4	110.80	47.1	112.58	110.00	-33.8	4,574	-0.74%
2021/11/22	10	115.20	9.5	115.00	115.00	0.5	4,487	0.01%
2021/11/19	22.1	114.24	12	113.96	116.50	10.1	4,438	0.23%
2021/11/18	17	114.15	22	114.27	112.50	-5	4,328	-0.12%
2021/11/17	12	112.00	9.2	111.95	111.00	2.8	4,202	0.07%
2021/11/16	8	115.38	9	115.22	114.00	-1	4,092	-0.02%
2021/11/15	19.5	117.36	38.1	116.61	119.00	-18.6	3,956	-0.47%
2021/11/12	11.1	114.41	19	114.95	114.50	-7.9	3,828	-0.21%
2021/11/11	38.8	116.31	22	117.39	113.00	16.8	3,736	0.45%
2021/11/10	13.7	114.38	16	115.31	115.50	-2.3	3,475	-0.07%
2021/11/09	19	115.21	9.2	116.10	114.50	9.9	3,354	0.29%
2021/11/08	30	115.22	19.3	114.36	115.50	10.7	3,161	0.34%
2021/11/05	39.4	113.20	34	113.18	113.50	5.4	2,987	0.18%
2021/11/04	31	114.34	70.4	114.17	115.50	-39.4	2,624	-1.50%
2021/11/03	10.1	104.65	8.2	104.63	105.00	1.9	2,135	0.09%
2021/11/02	8.6	103.37	7.1	103.76	102.50	1.5	2,084	0.07%
2021/11/01	104	106.77	11.5	108.37	108.50	92.5	1,986	4.66%	大買/
2021/10/29	7.1	105.55	6.1	105.49	105.00	1.1	1,819	0.06%
2021/10/28	6	105.08	18.3	106.13	105.00	-12.3	1,766	-0.69%
2021/10/27	5.2	104.81	43.5	104.36	105.50	-38.3	1,690	-2.27%
2021/10/26	3	101.01	23	101.60	101.50	-20	1,533	-1.30%
2021/10/25	7	98.31	13.1	98.32	98.80	-6.1	1,508	-0.40%
2021/10/22	5.1	97.51	17	98.22	99.00	-12	1,525	-0.78%
2021/10/21	14	95.56	2	94.55	95.40	12	1,522	0.79%
2021/10/20	4	95.00	20	94.34	94.70	-16	1,656	-0.97%
2021/10/19	2	92.15	5	92.40	92.60	-3	1,661	-0.18%
2021/10/13	11	90.95	0	0.00	90.80	11	1,876	0.59%
2021/10/12	0	0.00	0.2	94.20	93.00	-0.2	1,983	-0.01%
2021/10/08	24	95.24	4	94.63	95.60	20	2,042	0.98%
2021/10/07	3.2	94.37	23	94.16	95.80	-19.8	2,160	-0.92%
2021/10/06	5	90.72	0	0.00	90.80	5	2,127	0.24%
2021/10/05	0	0.00	5	92.20	92.50	-5	2,141	-0.23%
2021/10/04	2	90.40	24	90.70	90.40	-22	2,150	-1.02%
2021/10/01	15	90.04	1	89.90	89.90	14	2,149	0.65%
2021/09/30	3	92.30	2	91.95	93.00	1	2,137	0.05%
2021/09/29	0	0.00	3	93.00	93.00	-3	2,158	-0.14%
2021/09/28	3	93.70	1	94.10	94.20	2	2,167	0.09%
2021/09/27	3	92.10	9	92.43	92.50	-6	2,140	-0.28%
2021/09/24	0	0.00	1	90.70	90.50	-1	2,151	-0.05%
2021/09/23	7	90.26	0	0.00	90.10	7	2,240	0.31%
2021/09/22	0	90.20	5	89.02	90.20	-5	2,347	-0.21%
2021/09/17	1	90.30	1	90.60	90.50	0	2,375	0.00%
2021/09/16	0	89.20	1	89.30	89.20	-1	2,404	-0.04%
2021/09/14	5	90.10	2	90.10	90.10	3	2,416	0.12%
2021/09/13	4	90.60	0	0.00	90.30	4	2,423	0.17%
2021/09/09	0	90.40	5	89.42	90.40	-5	2,460	-0.20%
2021/09/08	3	88.87	1	88.30	88.20	2	2,462	0.08%
2021/09/07	2	89.85	1.2	90.06	90.00	0.8	2,443	0.03%
2021/09/06	5	90.62	1	90.50	90.00	4	2,449	0.16%
2021/09/03	1	91.20	8	91.04	91.00	-7	2,469	-0.28%
2021/09/02	19	90.72	2	91.00	89.90	17	2,496	0.68%
2021/09/01	1	91.90	0	0.00	92.30	1	2,493	0.04%
2021/08/31	0	92.90	1	92.60	92.50	-1	2,499	-0.04%
2021/08/30	5	93.04	6	92.70	93.30	-1	2,508	-0.04%
2021/08/27	1	90.00	0	0.00	90.20	1	2,504	0.04%
2021/08/25	2	91.25	4	91.25	91.40	-2	2,591	-0.08%
2021/08/24	3	90.57	0	0.00	90.10	3	2,602	0.12%
2021/08/23	2	89.90	2	90.15	90.60	0	2,631	0.00%
2021/08/20	1	89.00	0	0.00	89.10	1	2,646	0.04%
2021/08/19	1	90.57	3	90.27	89.20	-2	2,666	-0.07%
2021/08/18	1	89.69	10	88.90	89.70	-9	2,665	-0.34%
2021/08/16	1	89.50	0	89.40	89.20	1	2,674	0.04%
2021/08/13	11	89.63	3	89.87	89.30	8	2,667	0.30%
2021/08/12	8	89.54	4	89.45	90.30	4	2,664	0.15%
2021/08/11	7.1	90.14	1	90.80	88.80	6.1	2,667	0.23%
2021/08/10	3	90.53	3	90.83	91.00	0	2,637	0.00%
2021/08/09	10	92.10	2	92.60	92.10	8	2,655	0.30%
2021/08/06	12	93.78	4	94.00	93.50	8	2,687	0.30%
2021/08/05	11	94.85	0	0.00	94.80	11	2,701	0.41%
2021/08/04	12	96.36	0	0.00	95.70	12	2,769	0.43%
2021/08/03	4	96.65	0	0.00	96.40	4	2,821	0.14%
2021/08/02	8	96.54	4	97.30	96.70	4	2,869	0.14%
2021/07/30	2	97.15	4	97.50	97.30	-2	2,907	-0.07%
2021/07/29	7	95.59	0.1	99.50	97.50	6.9	2,918	0.24%
2021/07/28	4.1	96.17	0	0.00	98.00	4.1	2,871	0.14%
2021/07/27	13	99.45	0	0.00	99.50	13	2,883	0.45%
2021/07/26	41	101.57	22	101.15	102.00	19	2,844	0.67%
2021/07/23	1	109.00	2	109.00	109.00	-1	2,707	-0.04%
2021/07/22	20	109.55	10.1	110.59	108.00	9.9	2,704	0.37%
2021/07/21	27	109.43	29	109.90	109.00	-2	2,674	-0.07%
2021/07/20	3.3	105.24	5.1	105.01	104.50	-1.8	2,586	-0.07%
2021/07/19	8	108.44	4.2	109.46	107.50	3.9	2,554	0.15%
2021/07/16	13	110.58	8.1	110.12	109.50	5	2,561	0.19%
2021/07/15	3.1	106.69	8	107.69	108.50	-5	2,465	-0.20%
2021/07/14	13.1	106.33	31.1	106.81	108.50	-18	2,419	-0.74%
2021/07/13	5	103.30	2	103.25	102.50	3	2,322	0.13%
2021/07/12	6.2	101.54	6	102.58	103.00	0.2	2,360	0.01%
2021/07/09	3	101.17	3	100.83	100.50	0	2,430	0.00%
2021/07/08	0	104.00	1	104.50	102.50	-1	2,617	-0.04%
2021/07/07	3	102.67	2.2	103.97	103.00	0.9	2,699	0.03%
2021/07/06	2	103.75	1.1	106.40	103.50	0.9	2,773	0.03%
2021/07/05	6	103.25	1	103.50	104.00	5	2,816	0.18%
2021/07/02	7.1	102.01	3	102.33	102.00	4.1	2,915	0.14%
2021/07/01	13	104.04	1	107.00	103.50	12	2,939	0.41%
2021/06/30	3	106.50	13	108.31	106.50	-10	3,000	-0.33%
2021/06/29	14	106.46	34.1	104.80	106.50	-20.1	3,010	-0.67%
2021/06/28	1.2	102.00	15	100.96	102.00	-13.9	3,086	-0.45%
2021/06/25	6	99.65	10	99.96	99.20	-4	3,093	-0.13%
2021/06/24	3.2	98.42	0	0.00	97.80	3.2	3,103	0.10%
2021/06/23	1	98.60	1	98.60	98.80	0	3,136	0.00%
2021/06/22	0	0.00	9.9	96.81	96.40	-9.9	3,210	-0.31%
2021/06/21	9	97.38	13	98.88	96.80	-4	3,283	-0.12%
2021/06/18	9	99.60	0	0.00	99.90	9	3,355	0.27%
2021/06/17	4	99.00	0	0.00	99.00	4	3,472	0.12%
2021/06/16	0	0.00	3	99.20	99.40	-3	3,691	-0.08%
2021/06/15	2	99.35	0	0.00	99.10	2	4,075	0.05%
2021/06/11	8	100.25	9	101.50	99.50	-1	4,156	-0.02%
2021/06/10	2	100.10	6	100.02	100.50	-4	4,181	-0.10%
2021/06/09	3	98.30	7	98.66	98.00	-4	4,178	-0.10%
2021/06/08	0	0.00	1	98.70	97.40	-1	4,233	-0.02%
2021/06/07	1	97.30	10.2	97.29	96.50	-9.2	4,272	-0.22%
2021/06/04	3	98.87	1	99.20	98.30	2	4,307	0.05%
2021/06/03	5.1	98.44	7	100.00	100.00	-2	4,303	-0.05%
2021/06/02	2	98.00	12	98.32	97.50	-10	4,270	-0.23%
2021/06/01	8	96.55	12	97.51	96.40	-4	4,229	-0.09%
2021/05/31	5.2	95.21	16	94.83	96.90	-10.9	4,227	-0.26%
2021/05/28	7	94.50	0	0.00	94.80	7	4,208	0.17%
2021/05/27	5	93.32	17	94.30	94.70	-12	4,203	-0.29%
2021/05/26	13	92.64	1	92.70	92.50	12	4,198	0.29%
2021/05/25	6	93.93	8	93.89	93.10	-2	4,209	-0.05%
2021/05/24	1	91.10	1	93.60	93.20	0	4,225	0.00%
2021/05/21	1	91.40	11	92.68	92.90	-10	4,222	-0.24%
2021/05/20	1	91.10	6	91.53	90.90	-5	4,251	-0.12%
2021/05/19	2	91.70	17	91.24	92.00	-15	4,279	-0.35%
2021/05/18	17	89.65	0	0.00	90.40	17	4,291	0.40%
2021/05/17	10	85.86	6	85.67	85.00	4	4,313	0.09%
2021/05/14	19	90.44	2	92.00	89.60	17	4,277	0.40%
2021/05/13	1	89.80	5.3	91.58	91.50	-4.3	4,218	-0.10%
2021/05/12	29	90.82	8	90.68	90.60	21	4,174	0.50%
2021/05/11	16.3	95.44	15	95.61	94.30	1.3	4,094	0.03%
2021/05/10	9	99.01	5	99.58	98.00	4	4,043	0.10%
2021/05/07	5.1	102.63	1	103.50	102.00	4.1	3,999	0.10%
2021/05/06	18	102.28	7	102.29	101.50	11	4,002	0.27%
2021/05/05	6	104.08	1	106.50	104.00	5	3,980	0.13%
2021/05/04	20	104.25	74	105.21	105.50	-54	3,979	-1.36%
2021/05/03	2	109.00	22	108.52	108.00	-20	3,933	-0.51%
2021/04/29	1	114.00	0	0.00	113.00	1	3,910	0.03%
2021/04/28	0	0.00	1	113.00	114.00	-1	3,905	-0.03%
2021/04/27	0	0.00	2	113.50	112.50	-2	3,924	-0.05%
2021/04/26	13	113.88	0	0.00	113.50	13	3,922	0.33%
2021/04/23	1	112.50	1	112.50	113.00	0	3,919	0.00%
2021/04/22	2.3	114.00	5	113.20	112.00	-2.7	3,932	-0.07%
2021/04/21	5	114.40	0	0.00	114.00	5	3,911	0.13%
2021/04/20	3	114.17	5	114.60	115.50	-2	3,901	-0.05%
2021/04/19	5.1	113.14	11.1	113.37	113.50	-6	3,934	-0.15%
2021/04/16	5	114.90	7	114.93	115.00	-2	3,901	-0.05%
2021/04/15	49.5	114.99	14.1	115.22	114.50	35.4	3,944	0.90%
2021/04/14	45.1	121.29	17.1	122.23	122.00	28	3,888	0.72%
2021/04/13	23.1	125.07	48.2	125.46	125.50	-25.1	3,722	-0.68%
2021/04/12	18.1	125.03	10	125.65	124.00	8.1	3,704	0.22%
2021/04/09	12	124.29	5.1	123.13	125.50	6.9	3,656	0.19%
2021/04/08	21.3	122.31	47	121.29	124.00	-25.7	3,585	-0.72%
2021/04/07	35	116.03	3	118.00	118.00	32	3,469	0.92%
2021/04/06	15	117.37	5.1	119.09	117.50	9.9	3,437	0.29%
2021/04/01	5	116.80	9	117.00	118.00	-4	3,367	-0.12%
2021/03/31	36.1	115.20	52.1	115.43	116.00	-16	3,273	-0.49%
2021/03/30	7	109.64	6	110.33	110.50	1	3,096	0.03%
2021/03/29	6	109.50	8	110.13	109.50	-2	3,071	-0.06%
2021/03/26	16.2	109.75	9	110.22	110.00	7.2	3,074	0.23%
2021/03/25	11	109.82	55.1	111.94	109.00	-44.1	3,047	-1.45%
2021/03/24	14.1	109.19	18.7	109.76	111.00	-4.7	2,985	-0.16%
2021/03/23	67.1	110.06	5	110.90	110.00	62.1	2,924	2.12%
2021/03/22	11.1	108.79	123.2	109.60	112.00	-112.1	2,863	-3.91%	大賣/鉅額交易
2021/03/19	32.2	107.13	10	108.15	108.50	22.2	2,788	0.79%
2021/03/18	34.5	107.59	57.1	106.18	110.00	-22.6	2,581	-0.87%
2021/03/17	29	100.04	15.1	100.37	100.00	13.9	2,228	0.63%
2021/03/16	4.1	98.63	2.1	99.61	98.40	2	2,188	0.09%
2021/03/15	1	98.90	4	98.75	99.20	-3	2,172	-0.14%
2021/03/12	1.1	98.66	7	97.29	98.80	-5.9	2,189	-0.27%
2021/03/11	10	96.74	6	97.17	96.30	4	2,158	0.19%
2021/03/10	1.1	96.58	8	95.84	96.50	-6.9	2,131	-0.32%
2021/03/09	2	93.70	1	93.80	93.50	1	2,107	0.05%
2021/03/08	1	93.90	0	0.00	92.90	1	2,121	0.05%
2021/03/05	0	0.00	1	94.20	94.00	-1	2,137	-0.05%
2021/03/04	5	93.90	2	93.50	93.20	3	2,164	0.14%
2021/03/03	2	93.90	1	94.20	94.20	1	2,173	0.05%
2021/03/02	2	94.80	2	94.30	94.40	0	2,198	0.00%
2021/02/26	2	94.10	9	94.38	94.40	-7	2,262	-0.31%
2021/02/25	7	95.91	37	96.64	95.40	-30	2,305	-1.30%
2021/02/24	21	95.60	0	0.00	94.80	21	2,313	0.91%
2021/02/23	5	95.88	10	96.56	96.40	-5	2,288	-0.22%
2021/02/22	15	96.57	6	97.13	96.80	9	2,317	0.39%
2021/02/19	13	96.25	8	96.36	96.40	5	2,295	0.22%
2021/02/18	3	96.17	8	95.88	96.30	-5	2,295	-0.22%
2021/02/17	12	94.64	6	96.75	94.50	6	2,357	0.25%
2021/02/05	7	95.37	8	95.54	95.30	-1	2,399	-0.04%
2021/02/04	0	0.00	1	94.60	93.40	-1	2,622	-0.04%
2021/02/03	1	94.50	2	94.60	94.40	-1	2,657	-0.04%
2021/02/02	3	94.57	3	95.30	94.80	0	2,751	0.00%
2021/02/01	0.2	91.30	2	93.30	94.40	-1.9	2,765	-0.07%
2021/01/29	16	93.06	0	0.00	92.40	16	2,769	0.58%
2021/01/28	1	94.10	0	0.00	94.30	1	2,802	0.04%
2021/01/27	0	0.00	1	94.00	93.60	-1	2,772	-0.04%
2021/01/26	2.1	92.72	4	93.75	92.50	-2	2,789	-0.07%
2021/01/25	0	0.00	3	93.03	93.20	-3	2,920	-0.10%
2021/01/22	2.1	92.31	4	91.93	92.60	-1.9	2,986	-0.07%
2021/01/21	1	90.00	0	0.00	89.90	1	3,023	0.03%
2021/01/20	11	92.55	30	92.26	90.40	-19	3,097	-0.61%
2021/01/19	1	93.80	0	0.00	93.20	1	3,216	0.03%
2021/01/18	1	92.60	3	92.87	93.70	-2	3,292	-0.06%
2021/01/15	33	92.80	0	0.00	93.10	33	3,349	0.99%
2021/01/14	6	94.13	0.3	94.62	94.70	5.7	3,525	0.16%
2021/01/13	1	94.60	1	95.00	95.00	0	3,744	0.00%
2021/01/12	5.1	95.10	2	94.30	94.00	3.1	3,968	0.08%
2021/01/11	14	96.63	0	0.00	96.50	14	4,145	0.34%
2021/01/08	36	97.95	5	98.34	98.10	31	4,186	0.74%
2021/01/07	11	94.91	1	96.40	97.20	10	4,162	0.24%
2021/01/06	1	96.90	13	96.28	95.90	-12	4,234	-0.28%
2021/01/05	5	97.30	2	96.15	98.00	3	4,298	0.07%
2021/01/04	2	94.45	3	95.67	95.90	-1	4,236	-0.02%
2020/12/31	2.1	93.65	0	0.00	93.80	2.1	4,224	0.05%
2020/12/30	0	93.20	1	93.50	93.10	-1	4,258	-0.02%
2020/12/29	1	93.10	0	0.00	92.70	1	4,282	0.02%
2020/12/28	2.1	93.41	2	93.10	93.20	0.1	4,301	0.00%
2020/12/25	6	94.08	0	0.00	94.20	6	4,285	0.14%
2020/12/24	2.2	94.12	0	0.00	94.20	2.2	4,287	0.05%
2020/12/23	0	93.30	0	0.00	93.30	0	4,287	0.00%
2020/12/22	13	94.50	0	0.00	92.70	13	4,315	0.30%
2020/12/21	0.2	95.00	2	96.00	95.20	-1.8	4,307	-0.04%
2020/12/18	0	0.00	2	96.40	95.90	-2	4,316	-0.05%
2020/12/17	0	0.00	8	95.18	95.00	-8	4,327	-0.18%
2020/12/16	2	95.60	3	95.00	95.00	-1	4,333	-0.02%
2020/12/15	40	95.56	36	96.93	95.10	4	4,332	0.09%
2020/12/14	0	0.00	2	97.10	97.00	-2	4,333	-0.05%
2020/12/11	35.2	96.16	1	94.80	95.60	34.2	4,335	0.79%
2020/12/10	12.1	97.07	4	97.49	96.20	8.1	4,322	0.19%
2020/12/09	1	98.40	2	98.55	98.70	-1	4,304	-0.02%
2020/12/08	3	98.40	2	98.70	98.40	1	4,311	0.02%
2020/12/07	18	98.13	2	98.10	98.50	16	4,347	0.37%
2020/12/04	1.1	97.00	2	97.45	97.50	-1	4,352	-0.02%
2020/12/03	2	97.60	14	97.27	97.40	-12	4,372	-0.27%
2020/12/02	3.1	96.88	1	96.60	97.40	2.1	4,445	0.05%
2020/12/01	2	96.00	1	96.30	96.50	1	4,505	0.02%
2020/11/30	8	97.78	0.1	97.20	96.80	7.9	4,590	0.17%
2020/11/27	5.1	97.97	1	97.00	98.20	4.1	4,679	0.09%
2020/11/26	1	96.52	2	97.00	96.90	-1	4,789	-0.02%
2020/11/25	2	96.05	0	0.00	96.00	2	4,993	0.04%
2020/11/24	3	98.27	0	0.00	97.60	3	5,005	0.06%
2020/11/23	29	99.62	0	0.00	99.60	29	5,045	0.57%
2020/11/20	11	99.67	1	99.60	99.80	10	5,105	0.20%
2020/11/19	7	100.56	3	101.33	99.80	4	5,451	0.07%
2020/11/18	1	100.50	0	0.00	100.50	1	5,639	0.02%
2020/11/17	1.1	100.50	4	101.50	100.50	-2.9	5,699	-0.05%
2020/11/16	6	99.92	3.1	101.28	101.50	2.9	5,715	0.05%
2020/11/13	6	100.75	6	100.92	99.90	0	5,643	0.00%
2020/11/12	24.1	102.15	52	101.68	99.60	-28	5,587	-0.50%
2020/11/11	3	96.60	1	97.70	96.20	2	5,383	0.04%
2020/11/10	35	96.24	2.6	97.61	96.20	32.4	5,374	0.60%
2020/11/09	6	100.67	2	101.75	101.00	4	5,330	0.08%
2020/11/06	1	98.70	6	100.05	100.50	-5	5,339	-0.09%
2020/11/05	7	98.87	1	99.50	98.70	6	5,422	0.11%
2020/11/04	5	99.94	13	100.46	100.50	-8	5,581	-0.14%
2020/11/03	6.1	100.23	7	100.37	99.80	-0.9	5,745	-0.02%
2020/11/02	12.8	102.77	7	102.79	100.50	5.8	5,766	0.10%
2020/10/30	4.1	100.47	6	100.50	99.80	-1.9	5,673	-0.03%
2020/10/29	6.1	98.56	6.3	98.64	99.00	-0.2	5,601	0.00%
2020/10/28	6	100.75	7.3	101.90	101.00	-1.2	5,555	-0.02%
2020/10/27	6.2	101.99	18	101.49	103.50	-11.8	5,503	-0.21%
2020/10/26	3	99.90	23.1	100.49	99.40	-20.1	5,365	-0.37%
2020/10/23	6	98.77	3	100.50	99.00	3	5,288	0.06%
2020/10/22	5.2	99.55	29	99.26	100.00	-23.8	5,250	-0.45%
2020/10/21	19	97.97	63.2	98.17	97.30	-44.2	5,067	-0.87%
2020/10/20	12.2	99.60	13	98.95	100.50	-0.8	4,858	-0.02%
2020/10/19	18	97.68	22.2	98.42	95.30	-4.2	4,640	-0.09%
2020/10/16	1	94.00	7.1	94.93	94.10	-6.1	4,418	-0.14%
2020/10/15	1	94.40	7	94.53	94.50	-6	4,368	-0.14%
2020/10/14	2	93.40	13.1	93.42	93.70	-11.1	4,316	-0.26%
2020/10/13	3	91.97	9	91.89	91.70	-6	4,291	-0.14%
2020/10/12	1	90.00	3	89.80	90.00	-2	4,240	-0.05%
2020/10/08	4	89.73	5	90.22	89.80	-1	4,258	-0.02%
2020/10/07	9.1	89.60	1.1	90.30	89.50	8	4,248	0.19%
2020/10/06	1	88.90	2	88.90	89.00	-1	4,224	-0.02%
2020/10/05	0.1	88.00	14	86.79	88.20	-13.9	4,231	-0.33%
2020/09/30	3	84.20	6	84.80	85.10	-3	4,238	-0.07%
2020/09/29	6	84.37	0	0.00	83.90	6	4,263	0.14%
2020/09/25	11	84.20	7	84.86	83.60	4	4,342	0.09%
2020/09/24	16	85.25	0	0.00	84.20	16	4,335	0.37%
2020/09/23	17	87.11	0	0.00	87.00	17	4,338	0.39%
2020/09/22	1	86.20	22	87.80	88.00	-21	4,335	-0.48%
2020/09/18	0	0.00	1	87.80	88.80	-1	4,303	-0.02%
2020/09/17	7	88.53	18	87.49	88.10	-11	4,288	-0.26%
2020/09/16	6	86.40	1	86.90	86.20	5	4,241	0.12%
2020/09/15	6	87.05	7	87.49	86.70	-1	4,229	-0.02%
2020/09/14	13	86.68	22	87.00	87.10	-9	4,234	-0.21%
2020/09/11	15	86.01	26	85.44	85.10	-11	4,221	-0.26%
2020/09/10	25.2	86.62	33.2	87.42	85.70	-8.1	4,207	-0.19%
2020/09/09	3	87.50	0	0.00	87.30	3	4,141	0.07%
2020/09/08	8	88.45	0	0.00	88.40	8	4,112	0.19%
2020/09/07	14	89.85	1	88.30	89.00	13	4,092	0.32%
2020/09/04	4	90.80	3	91.07	91.10	1	4,032	0.02%
2020/09/03	54.1	93.70	9	94.37	92.10	45.1	3,963	1.14%
2020/09/02	8	93.43	32.3	93.95	93.10	-24.3	3,892	-0.62%
2020/09/01	7	92.86	7.2	92.80	92.10	-0.2	3,818	0.00%
2020/08/31	24.2	92.37	19	91.99	92.00	5.2	3,702	0.14%
2020/08/28	7	89.59	10	88.90	89.70	-3	3,472	-0.09%
2020/08/27	4	89.40	3.1	89.51	88.40	0.9	3,404	0.03%
2020/08/26	3	87.77	6.2	88.44	88.00	-3.2	3,318	-0.09%
2020/08/25	24	89.25	33.2	88.47	87.80	-9.2	3,238	-0.28%
2020/08/24	10.3	87.36	23	86.73	88.90	-12.7	2,897	-0.44%
2020/08/21	2	82.70	21	85.15	84.50	-19	2,742	-0.69%
2020/08/20	2	81.90	2	80.95	79.90	0	2,667	0.00%
2020/08/19	13	83.42	1	84.00	83.20	12	2,625	0.46%
2020/08/18	23	84.01	5	84.20	83.60	18	2,624	0.69%
2020/08/17	2	85.40	2	86.05	85.30	0	2,618	0.00%
2020/08/14	6.3	84.93	0	0.00	86.00	6.3	2,600	0.24%
2020/08/13	2.2	84.91	6	85.98	85.20	-3.8	2,580	-0.15%
2020/08/12	1.1	84.52	7	84.40	84.80	-5.9	2,547	-0.23%
2020/08/11	26	85.07	4	86.33	84.40	22	2,527	0.87%
2020/08/10	17	85.19	22.1	85.57	85.40	-5.1	2,469	-0.21%
2020/08/07	12.1	82.63	17	81.13	82.60	-4.9	2,349	-0.21%
2020/08/06	18	79.95	14	81.01	78.80	4	2,197	0.18%
2020/08/05	7	78.06	14	79.19	80.10	-7	2,241	-0.31%
2020/08/04	1	76.80	0	0.00	77.00	1	2,407	0.04%
2020/08/03	5	76.12	2	75.65	75.60	3	2,461	0.12%
2020/07/31	8	76.34	8	76.95	77.00	0	2,477	0.00%
2020/07/30	3	75.43	1	74.40	75.90	2	2,441	0.08%
2020/07/29	5	72.74	0	0.00	72.50	5	2,435	0.21%
2020/07/28	2.1	74.65	3	73.87	72.20	-0.9	2,442	-0.04%
2020/07/27	0	74.60	0	0.00	74.50	0	2,445	0.00%
2020/07/24	3	77.03	0	0.00	76.30	3	2,507	0.12%
2020/07/23	3	78.90	0	0.00	78.90	3	2,506	0.12%
2020/07/22	0	78.60	0.1	78.60	78.60	-0.1	2,529	0.00%
2020/07/21	20	77.00	9	77.02	77.30	11	2,552	0.43%
2020/07/20	1	76.40	3	76.87	76.20	-2	2,687	-0.07%
2020/07/17	2	78.20	3	80.00	77.30	-1	2,698	-0.04%
2020/07/16	9	84.07	5	84.56	84.00	4	2,648	0.15%
2020/07/15	5	84.24	7	84.86	83.80	-2	2,610	-0.08%
2020/07/14	4	83.85	1	84.00	84.00	3	2,640	0.11%
2020/07/13	2	83.85	6	84.13	84.60	-4	2,652	-0.15%
2020/07/10	8	83.29	0	0.00	83.20	8	2,668	0.30%
2020/07/09	2	85.50	3	85.70	85.50	-1	2,655	-0.04%
2020/07/08	15	87.25	3	87.30	87.10	12	2,623	0.46%
2020/07/07	1	87.40	4	86.80	86.70	-3	2,615	-0.11%
2020/07/06	3	86.57	6	86.35	86.80	-3	2,617	-0.11%
2020/07/03	9	85.31	4	85.50	85.40	5	2,614	0.19%
2020/07/02	1	85.40	4	84.98	85.40	-3	2,635	-0.11%
2020/07/01	0	0.00	1	83.90	83.50	-1	2,657	-0.04%
2020/06/23	2	82.15	0	0.00	82.10	2	2,804	0.07%
2020/06/22	1	82.50	1	83.10	82.70	0	2,827	0.00%
2020/06/19	0	0.00	3	83.37	81.70	-3	2,885	-0.10%
2020/06/18	2	82.55	3	83.13	82.90	-1	2,910	-0.03%
2020/06/17	1	83.00	4	83.45	82.70	-3	2,921	-0.10%
2020/06/16	4	81.48	9	81.40	82.90	-5	2,945	-0.17%
2020/06/15	1	80.70	2	81.15	79.80	-1	2,998	-0.03%
2020/06/12	5	79.76	24	78.38	81.00	-19	3,070	-0.62%
2020/06/11	12	81.50	61.3	82.03	80.90	-49.3	3,110	-1.59%
2020/06/10	5	83.00	5	83.10	83.00	0	3,115	0.00%
2020/06/09	4	82.43	3	82.33	82.20	1	3,172	0.03%
2020/06/08	5	84.34	6	83.90	83.80	-1	3,202	-0.03%
2020/06/05	3	86.27	2.1	86.59	86.30	0.9	3,161	0.03%
2020/06/04	2	85.80	12	85.72	86.00	-10	3,170	-0.32%
2020/06/03	0	0.00	2	86.10	85.90	-2	3,186	-0.06%
2020/06/02	2	85.55	5	85.60	85.10	-3	3,182	-0.09%
2020/06/01	1	85.50	2	85.25	85.50	-1	3,197	-0.03%
2020/05/29	7	84.47	0	0.00	84.20	7	3,191	0.22%
2020/05/28	16	85.96	9	85.66	85.00	7	3,194	0.22%
2020/05/27	25	84.63	1	85.00	84.50	24	3,146	0.76%
2020/05/26	2	84.55	3	84.37	84.10	-1	3,160	-0.03%
2020/05/25	3	84.10	2	82.85	84.30	1	3,153	0.03%
2020/05/22	3	83.27	1	84.10	82.70	2	3,143	0.06%
2020/05/21	2	85.85	0	0.00	85.30	2	3,129	0.06%
2020/05/20	9	84.72	3	84.50	84.50	6	3,122	0.19%
2020/05/19	0	0.00	4	84.83	84.80	-4	3,122	-0.13%
2020/05/18	5	84.78	2.2	84.33	84.00	2.9	3,112	0.09%
2020/05/15	4	85.45	27	84.29	84.70	-23	3,107	-0.74%
2020/05/14	5	86.76	12.2	86.23	85.20	-7.2	3,074	-0.23%
2020/05/13	6	86.95	0.1	87.70	87.50	5.9	3,012	0.20%
2020/05/12	12	87.87	7.1	88.32	87.70	4.9	3,067	0.16%
2020/05/11	58.5	87.88	64	87.37	89.60	-5.5	3,024	-0.18%
2020/05/08	24	82.93	23	83.14	82.70	1	2,815	0.04%
2020/05/07	6	80.92	7	81.30	81.00	-1	2,764	-0.04%
2020/05/06	4	79.88	0	0.00	79.60	4	2,750	0.15%
2020/05/05	25	80.47	4	79.95	79.90	21	2,769	0.76%
2020/05/04	1	79.00	24	79.60	79.30	-23	2,772	-0.83%
2020/04/30	2	80.75	2	80.70	80.90	0	2,786	0.00%
2020/04/29	6	81.33	2	82.30	81.20	4	2,804	0.14%
2020/04/28	13	78.85	13	79.35	79.30	0	2,757	0.00%
2020/04/27	4	78.95	1	79.50	79.00	3	2,792	0.11%
2020/04/24	3	79.10	4	79.15	79.00	-1	2,760	-0.04%
2020/04/23	7	79.30	32.1	78.66	79.30	-25.1	2,735	-0.92%
2020/04/22	39.1	74.52	32.1	72.44	75.90	7	2,593	0.27%
2020/04/21	27	72.91	24	73.29	72.30	3	2,564	0.12%
2020/04/20	3	73.80	1	73.90	74.80	2	2,562	0.08%
2020/04/17	22	75.45	46	74.95	74.20	-24	2,570	-0.93%
2020/04/16	2	73.75	12.3	73.65	74.10	-10.3	2,588	-0.40%
2020/04/15	0	73.20	1	73.90	73.10	-1	2,579	-0.04%
2020/04/14	26	72.98	1	72.70	73.10	25	2,589	0.97%
2020/04/13	11	72.08	1	72.60	71.80	10	2,604	0.38%
2020/04/10	0	72.40	1	72.40	72.20	-1	2,604	-0.04%
2020/04/09	4	72.13	12	72.23	71.50	-8	2,625	-0.30%
2020/04/08	21	73.02	1.3	73.75	73.60	19.7	2,592	0.76%
2020/04/07	3.1	73.14	6	73.30	73.50	-2.9	2,571	-0.11%
2020/04/06	2	69.75	3.4	70.84	71.40	-1.4	2,563	-0.05%
2020/04/01	17.2	69.43	10	69.58	70.10	7.2	2,521	0.29%
2020/03/31	3.1	67.67	8	68.14	68.30	-4.9	2,503	-0.19%
2020/03/30	11	64.82	21	65.53	67.00	-10	2,464	-0.41%
2020/03/27	2	66.40	4	67.90	65.90	-2	2,439	-0.08%
2020/03/26	3	66.10	16	66.73	67.10	-13	2,416	-0.54%
2020/03/25	3	66.33	9	66.54	66.20	-6	2,395	-0.25%
2020/03/24	19	63.93	21	64.16	64.00	-2	2,351	-0.08%
2020/03/23	30	61.56	14	61.85	61.80	16	2,317	0.69%
2020/03/20	16	61.12	1	61.90	61.90	15	2,331	0.64%
2020/03/19	3.1	57.55	0	0.00	56.30	3.1	2,299	0.13%
2020/03/18	3	61.53	1	61.20	60.70	2	2,251	0.09%
2020/03/17	4	59.08	3	58.87	58.20	1	2,206	0.05%
2020/03/16	1.4	62.15	4	64.68	62.00	-2.6	2,171	-0.12%
2020/03/13	7	63.04	3	63.60	64.40	4	2,167	0.18%
2020/03/12	10	71.25	4	71.35	69.90	6	2,131	0.28%
2020/03/11	0	0.00	2.1	77.28	76.00	-2.1	2,078	-0.10%
2020/03/10	6	75.90	6	76.35	77.70	0	2,086	0.00%
2020/03/09	3	78.23	22	78.27	78.00	-19	2,099	-0.90%
2020/03/06	0	0.00	2	81.50	81.30	-2	2,101	-0.10%
2020/03/05	8	81.89	6	81.80	82.10	2	2,224	0.09%
2020/03/04	2	79.50	0	0.00	79.80	2	2,227	0.09%
2020/03/03	1	80.10	3	80.87	80.30	-2	2,260	-0.09%
2020/03/02	1	78.70	4	78.73	78.60	-3	2,352	-0.13%
2020/02/27	7	80.73	3	80.87	78.70	4	2,367	0.17%
2020/02/26	5	81.10	1	81.40	81.40	4	2,384	0.17%
2020/02/25	1	79.01	13	80.30	81.00	-12	2,439	-0.49%
2020/02/24	3	80.33	7	80.39	80.50	-4	2,442	-0.16%
2020/02/21	8	83.10	5	82.60	82.00	3	2,489	0.12%
2020/02/20	1	83.30	1	84.20	83.70	0	2,481	0.00%
2020/02/19	6	83.57	1	83.50	83.60	5	2,493	0.20%
2020/02/18	8	84.12	7	84.19	83.70	1	2,487	0.04%
2020/02/17	6	83.40	0	0.00	83.20	6	2,489	0.24%
2020/02/14	7	84.06	1.1	84.33	84.60	5.9	2,489	0.24%
2020/02/13	5.1	84.74	12.4	84.97	84.90	-7.4	2,476	-0.30%
2020/02/12	11	81.52	18.3	81.80	81.80	-7.3	2,408	-0.30%
2020/02/11	10	78.00	0	0.00	78.00	10	2,421	0.41%
2020/02/10	2	75.56	3	76.80	77.10	-1	2,442	-0.04%
2020/02/07	3	78.10	11	78.79	77.70	-8	2,479	-0.32%
2020/02/06	3	79.30	4	78.80	79.50	-1	2,484	-0.04%
2020/02/05	5.1	77.35	2	78.20	77.50	3.1	2,473	0.13%
2020/02/04	9	77.49	3	77.80	78.50	6	2,469	0.24%
2020/02/03	2.3	76.47	3	74.67	76.40	-0.7	2,469	-0.03%
2020/01/31	3	80.60	0	0.00	79.30	3	2,445	0.12%
2020/01/30	5.3	81.72	1	80.60	80.30	4.3	2,461	0.18%
2020/01/20	4	88.88	0	0.00	88.80	4	2,455	0.16%
2020/01/17	21	88.70	0	0.00	88.80	21	2,475	0.85%
2020/01/15	0	0.00	1	88.30	88.30	-1	2,523	-0.04%
2020/01/14	0	0.00	14	89.21	88.80	-14	2,566	-0.55%
2020/01/13	2	86.85	2	87.00	87.70	0	2,660	0.00%
2020/01/10	20.3	86.95	2	87.00	86.70	18.3	2,747	0.67%
2020/01/09	29.1	89.06	9	89.32	89.10	20.1	2,716	0.74%
2020/01/08	12	88.48	38	88.19	88.30	-26	2,730	-0.95%
2020/01/07	9	90.32	36	89.54	89.80	-27	2,720	-0.99%
2020/01/06	36	91.36	11	91.45	91.10	25	2,717	0.92%
2020/01/03	36	93.05	12	94.34	92.00	24	2,768	0.87%
2020/01/02	2	94.15	1	94.20	94.00	1	2,812	0.04%
2019/12/31	12	93.98	7	94.01	94.10	5	2,835	0.18%
2019/12/30	9	93.37	22	93.87	94.40	-13	2,850	-0.46%
2019/12/27	15	93.05	1	92.90	92.90	14	2,829	0.49%
2019/12/26	9	93.13	5	93.44	93.30	4	2,833	0.14%
2019/12/25	1	91.90	6	92.15	92.70	-5	2,812	-0.18%
2019/12/24	3	90.93	0	0.00	90.90	3	2,856	0.11%
2019/12/23	7	91.23	53	91.07	90.60	-46	2,891	-1.59%
2019/12/20	8	92.18	4	92.70	92.20	4	2,894	0.14%
2019/12/19	13	92.90	2	92.70	92.40	11	2,903	0.38%
2019/12/18	3	93.80	3	93.97	93.60	0	2,908	0.00%
2019/12/17	12	93.68	9	94.37	94.00	3	2,919	0.10%
2019/12/16	6	93.22	15	93.43	93.50	-9	2,917	-0.31%
2019/12/13	9	92.76	5	93.20	93.10	4	2,928	0.14%
2019/12/12	15	92.87	12	92.92	92.70	3	2,944	0.10%
2019/12/11	3	92.23	5	92.98	91.90	-2	2,951	-0.07%
2019/12/10	4	92.55	2	92.90	92.30	2	2,980	0.07%
2019/12/09	13	92.09	4.1	93.22	91.80	8.9	3,003	0.30%
2019/12/06	15	93.07	0	0.00	92.80	15	3,129	0.48%
2019/12/05	7	93.43	9	93.58	93.30	-2	3,151	-0.06%
2019/12/04	22	92.87	7.7	93.55	92.60	14.3	3,171	0.45%
2019/12/03	22	95.24	18	95.63	94.70	4	3,167	0.13%
2019/12/02	24.1	96.00	15	97.24	95.60	9.1	3,169	0.29%
2019/11/29	18	95.18	17.1	95.68	95.60	0.9	3,141	0.03%
2019/11/28	11.1	95.79	19	96.00	95.60	-7.9	3,151	-0.25%
2019/11/27	19.1	95.87	32.1	95.87	96.00	-13.1	3,199	-0.41%
2019/11/26	8	93.78	9	94.19	94.20	-1	3,202	-0.03%
2019/11/25	9	92.91	18	93.21	93.40	-9	3,429	-0.26%
2019/11/22	7	93.23	7	92.73	93.40	0	3,559	0.00%
2019/11/21	22	90.90	5	91.02	91.10	17	3,608	0.47%
2019/11/20	16.3	90.67	7.1	89.80	91.50	9.2	3,873	0.24%
2019/11/19	1	90.00	3	90.23	89.80	-2	3,858	-0.05%
2019/11/18	4	90.90	4	91.60	90.50	0	3,921	0.00%
2019/11/15	0	0.00	2	90.30	90.30	-2	3,959	-0.05%
2019/11/14	3	91.10	2	91.60	90.20	1	3,991	0.03%
2019/11/13	0	0.00	3	90.83	90.60	-3	3,998	-0.08%
2019/11/12	4	90.03	5	90.34	90.20	-1	4,019	-0.02%
2019/11/11	5	90.90	5	90.30	89.90	0	4,123	0.00%
2019/11/08	13	91.71	19	91.98	92.20	-6	4,140	-0.14%
2019/11/07	1	88.50	0	0.00	88.30	1	4,125	0.02%
2019/11/06	13	90.29	2	90.60	90.00	11	4,193	0.26%
2019/11/05	18	92.36	4	92.38	92.20	14	4,275	0.33%
2019/11/04	1	93.00	1	93.70	93.30	0	4,313	0.00%
2019/11/01	11	93.60	1	93.90	93.60	10	4,343	0.23%
2019/10/31	5	95.32	1	95.00	94.20	4	4,407	0.09%
2019/10/30	8	95.41	0	0.00	95.20	8	4,470	0.18%
2019/10/29	0	0.00	4	95.95	95.00	-4	4,506	-0.09%
2019/10/28	15	96.20	2	96.20	95.80	13	4,525	0.29%
2019/10/25	9	94.53	2	94.60	94.00	7	4,551	0.15%
2019/10/24	4	95.65	4	95.90	95.30	0	4,651	0.00%
2019/10/23	2	94.70	5	95.52	95.10	-3	4,872	-0.06%
2019/10/22	10	95.71	3	96.10	95.10	7	4,957	0.14%
2019/10/21	5	95.90	36	95.35	95.40	-31	5,211	-0.59%
2019/10/18	5	92.54	21	92.30	92.80	-16	5,255	-0.30%
2019/10/17	5	88.42	31	88.33	89.30	-26	5,222	-0.50%
2019/10/16	2	90.10	0	0.00	90.00	2	5,197	0.04%
2019/10/15	1	90.80	5	90.80	90.40	-4	5,183	-0.08%
2019/10/14	1	89.60	6	89.35	90.10	-5	5,175	-0.10%
2019/10/09	12	88.47	5	88.58	88.00	7	5,178	0.14%
2019/10/08	28	90.90	0	0.00	90.60	28	5,324	0.53%
2019/10/07	0	0.00	9	93.58	93.20	-9	5,277	-0.17%
2019/10/04	6	92.33	4	92.60	91.10	2	5,269	0.04%
2019/10/03	4	92.03	0	0.00	91.70	4	5,258	0.08%
2019/10/02	3	91.60	0	0.00	91.90	3	5,248	0.06%
2019/10/01	1	92.60	1.1	92.25	92.60	-0.1	5,245	0.00%
2019/09/27	20	92.37	20	92.49	91.70	0	5,247	0.00%
2019/09/26	3	95.23	6	95.15	94.80	-3	5,223	-0.06%
2019/09/25	3.1	93.66	3	93.63	93.40	0.1	5,228	0.00%
2019/09/24	2	95.60	2	95.65	95.40	0	5,325	0.00%
2019/09/23	2	96.10	12	96.13	96.00	-10	5,333	-0.19%
2019/09/20	3	95.47	26	95.53	95.80	-23	5,328	-0.43%
2019/09/19	11	95.11	6	95.85	95.00	5	5,330	0.09%
2019/09/18	4	94.63	4	94.13	94.10	0	5,362	0.00%
2019/09/17	15	94.53	0	0.00	93.70	15	5,356	0.28%
2019/09/16	8	94.91	16	94.73	95.50	-8	5,382	-0.15%
2019/09/12	29.1	95.64	2	96.35	95.00	27.1	5,370	0.50%
2019/09/11	11	95.83	8	96.38	95.80	3	5,349	0.06%
2019/09/10	10	96.87	8	97.29	96.80	2	5,316	0.04%
2019/09/09	4	103.13	8	103.38	102.50	-4	5,167	-0.08%
2019/09/06	3.1	104.66	2	104.25	104.50	1.1	5,143	0.02%
2019/09/05	18	106.92	1	108.50	106.00	17	5,130	0.33%
2019/09/04	3	105.83	2	106.75	107.00	1	5,106	0.02%
2019/09/03	64	106.99	9	108.00	106.00	55	5,154	1.07%
2019/09/02	5	105.60	22	106.05	106.00	-17	5,051	-0.34%
2019/08/30	41	105.35	4.2	107.41	104.50	36.9	5,013	0.74%
2019/08/29	8	104.56	67	106.09	106.50	-59	4,942	-1.19%
2019/08/28	55	105.95	19.2	108.05	103.50	35.9	4,856	0.74%
2019/08/27	19.2	106.01	22	106.55	107.00	-2.9	4,611	-0.06%
2019/08/26	8	103.50	10	104.15	102.00	-2	4,512	-0.04%
2019/08/23	44.2	105.62	65	104.67	106.00	-20.9	4,490	-0.46%
2019/08/22	20	99.70	4	100.03	99.40	16	4,249	0.38%
2019/08/21	5.1	98.09	8	97.90	98.60	-2.9	4,219	-0.07%
2019/08/20	16	101.78	15	102.93	99.80	1	4,164	0.02%
2019/08/19	2	102.25	7	102.64	102.00	-5	4,139	-0.12%
2019/08/16	31	101.42	18	101.50	101.50	13	4,150	0.31%
2019/08/15	2	100.55	6	100.37	101.00	-4	4,177	-0.10%
2019/08/14	48	104.26	21	105.29	102.00	27	4,175	0.65%
2019/08/13	10	100.95	6	101.00	100.50	4	4,097	0.10%
2019/08/12	13	101.81	3	101.67	101.00	10	4,133	0.24%
2019/08/08	16	101.78	22.4	101.77	103.00	-6.4	4,105	-0.15%
2019/08/07	6.3	102.24	33	101.91	102.00	-26.8	4,054	-0.66%
2019/08/06	11.1	94.02	34	95.42	96.50	-22.9	3,981	-0.58%
2019/08/05	17	98.92	11.3	98.73	97.60	5.7	3,960	0.14%
2019/08/02	26	99.81	15	100.70	99.10	11	3,968	0.28%
2019/08/01	29.1	105.44	7	106.93	106.00	22.1	3,981	0.55%
2019/07/31	15.2	107.51	8	107.00	108.00	7.2	3,956	0.18%
2019/07/30	7.1	104.07	27.2	106.13	103.50	-20.1	3,914	-0.51%
2019/07/29	34	107.10	1.3	108.60	106.50	32.8	3,874	0.85%
2019/07/26	10.1	109.05	4	109.13	109.50	6.1	3,833	0.16%
2019/07/25	15	114.43	14	112.50	110.50	1	3,724	0.03%
2019/07/24	3	111.67	7	111.57	112.00	-4	3,544	-0.11%
2019/07/23	45.2	112.81	33	112.17	112.00	12.2	3,538	0.35%
2019/07/22	13	103.92	16	103.37	108.00	-3	3,252	-0.09%
2019/07/19	24.3	96.61	76	97.03	98.20	-51.7	3,113	-1.66%
2019/07/18	20	95.67	4	95.65	94.50	16	3,071	0.52%
2019/07/17	14	94.86	10	94.60	94.70	4	3,075	0.13%
2019/07/16	0	0.00	1	96.50	95.40	-1	3,078	-0.03%
2019/07/15	4	95.25	0	0.00	96.20	4	3,079	0.13%
2019/07/12	55	97.36	47.2	98.28	95.50	7.8	3,111	0.25%
2019/07/11	1.2	95.42	20	95.05	95.50	-18.8	3,085	-0.61%
2019/07/10	8	95.19	5	94.66	93.80	3	3,125	0.10%
2019/07/09	1	93.10	1	94.20	93.20	0	3,126	0.00%
2019/07/08	1	93.70	1	93.10	93.00	0	3,135	0.00%
2019/07/05	1	93.90	0	0.00	93.90	1	3,194	0.03%
2019/07/04	0	0.00	12	93.08	93.60	-12	3,264	-0.37%
2019/07/03	12	92.68	5	93.32	92.60	7	3,317	0.21%
2019/07/02	4	93.88	2	94.50	95.00	2	3,338	0.06%
2019/07/01	65	93.04	17.1	92.98	94.60	47.9	3,324	1.44%
2019/06/28	3	88.90	2	89.70	88.90	1	3,266	0.03%
2019/06/27	2.1	88.78	6	88.70	88.20	-3.9	3,281	-0.12%
2019/06/26	1	87.40	1	87.60	87.20	0	3,380	0.00%
2019/06/25	16	89.40	11	90.16	87.50	5	3,500	0.14%
2019/06/24	0.1	89.10	20	88.23	89.20	-19.9	3,557	-0.56%
2019/06/21	19	88.31	13.9	89.04	87.60	5.1	3,737	0.14%
2019/06/20	1	87.20	19	86.69	88.10	-18	3,776	-0.48%
2019/06/19	0	0.00	19	86.07	86.00	-19	4,025	-0.47%
2019/06/18	3	83.94	0	0.00	83.90	3	4,018	0.08%
2019/06/17	1	86.10	1	85.20	85.20	0	4,045	0.00%
2019/06/14	3	86.33	0	86.50	86.00	3	4,093	0.07%
2019/06/13	2	87.90	0	0.00	87.00	2	4,247	0.05%
2019/06/12	0	0.00	3.2	89.91	89.20	-3.2	4,421	-0.07%
2019/06/11	2.2	90.60	7	89.47	90.40	-4.9	4,464	-0.11%
2019/06/10	2	87.20	4	87.10	87.80	-2	4,425	-0.05%
2019/06/06	2	85.65	2	85.85	85.60	0	4,498	0.00%
2019/06/05	2	87.80	1	87.90	86.20	1	4,677	0.02%
2019/05/31	16	88.94	1	89.40	88.00	15	4,752	0.32%
2019/05/30	3	89.20	9	88.66	90.20	-6	4,789	-0.13%
2019/05/29	1	87.39	21	86.43	87.40	-20	4,751	-0.42%
2019/05/28	1	85.60	1	85.50	85.50	0	4,818	0.00%
2019/05/27	0	0.00	2	84.55	85.00	-2	4,867	-0.04%
2019/05/24	10	85.00	2	85.00	85.50	8	4,941	0.16%
2019/05/23	3	84.00	3	83.93	85.00	0	4,961	0.00%
2019/05/22	2	83.65	5	83.32	83.90	-3	4,967	-0.06%
2019/05/21	3	82.10	3	81.50	81.90	0	4,992	0.00%
2019/05/20	2	79.40	1	79.30	78.80	1	5,045	0.02%
2019/05/17	4.1	79.60	5	80.54	78.60	-0.9	5,091	-0.02%
2019/05/16	1	82.20	1	82.30	82.20	0	5,171	0.00%
2019/05/15	5	83.54	2	84.25	83.10	3	5,219	0.06%
2019/05/14	3	81.20	2	83.60	84.30	1	5,297	0.02%
2019/05/13	2	82.40	3	82.17	82.60	-1	5,333	-0.02%
2019/05/10	17.1	82.88	2	81.95	82.50	15.1	5,482	0.28%
2019/05/09	4	81.85	3	82.20	81.80	1	5,720	0.02%
2019/05/08	5	86.08	1	84.60	86.00	4	5,661	0.07%
2019/05/07	3	85.40	0	0.00	85.10	3	5,640	0.05%
2019/05/06	1	84.50	6	84.95	84.50	-5	5,726	-0.09%
2019/05/03	15	86.49	0	0.00	87.20	15	5,785	0.26%
2019/05/02	1	85.80	1	85.50	85.60	0	5,897	0.00%
2019/04/30	3.1	84.18	8	83.44	85.60	-4.9	6,108	-0.08%
2019/04/29	6	86.00	2	84.45	84.00	4	6,095	0.07%
2019/04/26	1	91.80	1	91.30	91.50	0	6,078	0.00%
2019/04/25	2	94.00	0	0.00	93.20	2	6,292	0.03%
2019/04/24	1	94.30	2	93.50	92.60	-1	6,586	-0.02%
2019/04/23	3	92.93	9	92.54	93.50	-6	6,713	-0.09%
2019/04/22	4	92.65	5	92.64	91.90	-1	6,708	-0.01%
2019/04/18	5	92.26	7	92.70	91.00	-2	6,757	-0.03%
2019/04/17	39	95.60	56.2	93.68	93.00	-17.2	6,773	-0.25%
2019/04/16	3.2	94.67	11	94.02	95.30	-7.9	6,714	-0.12%
2019/04/15	22	93.25	0	0.00	92.60	22	6,710	0.33%
2019/04/12	3	92.50	5	92.56	93.00	-2	6,737	-0.03%
2019/04/11	2	93.45	2	94.55	92.50	0	6,739	0.00%
2019/04/10	6	93.17	2	94.10	94.30	4	6,768	0.06%
2019/04/09	6	94.70	2	94.60	93.70	4	6,735	0.06%
2019/04/08	1	94.80	2	95.45	95.20	-1	6,763	-0.01%
2019/04/03	2	94.00	6	94.17	94.20	-4	6,737	-0.06%
2019/04/02	8	94.68	4	94.90	93.80	4	6,754	0.06%
2019/04/01	4	93.60	12	93.97	93.50	-8	6,744	-0.12%
2019/03/29	17	93.69	19	95.59	93.20	-2	6,710	-0.03%
2019/03/28	17	95.61	9.1	95.32	95.10	7.9	6,648	0.12%
2019/03/27	80	94.56	38	94.51	94.60	42	6,552	0.64%
2019/03/26	18	94.14	62.8	93.20	93.40	-44.8	6,494	-0.69%
2019/03/25	37.1	90.90	37	91.18	91.50	0.1	6,387	0.00%
2019/03/22	32	91.84	48	91.36	92.20	-16	6,333	-0.25%
2019/03/21	0	0.00	2	88.40	87.80	-2	6,135	-0.03%
2019/03/20	9	88.10	11	89.15	88.10	-2	6,275	-0.03%
2019/03/19	5	88.02	10	88.91	87.70	-5	6,345	-0.08%
2019/03/18	16	87.74	125	88.91	89.00	-109	6,445	-1.69%	大賣/鉅額交易
2019/03/15	123.4	86.41	4	87.68	84.50	119.4	6,436	1.85%	大買/鉅額交易
2019/03/14	16.2	89.72	11	89.26	87.50	5.2	6,520	0.08%
2019/03/13	1	89.50	5	89.60	89.20	-4	6,548	-0.06%
2019/03/12	13	90.04	117	90.02	89.90	-104	6,599	-1.58%	大賣/鉅額交易
2019/03/11	14	91.58	7	91.26	90.80	7	6,591	0.11%
2019/03/08	1	87.60	27	86.31	87.90	-26	6,536	-0.40%
2019/03/07	3	88.60	4	88.73	87.10	-1	6,640	-0.02%
2019/03/06	4	89.25	3	89.03	89.00	1	6,745	0.01%
2019/03/05	21	89.48	7	88.49	88.20	14	6,813	0.21%
2019/03/04	20	91.25	0	0.00	91.20	20	6,726	0.30%
2019/02/27	8.2	91.17	9	92.01	91.70	-0.8	6,700	-0.01%
2019/02/26	24	91.45	4	91.85	90.80	20	6,639	0.30%
2019/02/25	21.1	92.98	18	92.81	92.50	3.1	6,691	0.05%
2019/02/22	62	91.20	3	91.07	90.90	59	6,654	0.89%
2019/02/21	13	92.47	32	92.16	92.00	-19	6,763	-0.28%
2019/02/20	26	93.49	168	92.81	93.50	-142	6,741	-2.11%	大賣/鉅額交易
2019/02/19	127.2	92.99	11	94.25	92.10	116.2	6,700	1.73%	大買/鉅額交易
2019/02/18	23	93.17	16	94.28	93.40	7	6,645	0.11%
2019/02/15	88	95.37	6	96.70	95.10	82	6,617	1.24%
2019/02/14	3	96.10	82	95.11	95.00	-79	6,572	-1.20%
2019/02/13	64.1	97.18	56.4	99.70	95.00	7.7	6,608	0.12%
2019/02/12	4	98.88	5	97.24	99.40	-1	6,662	-0.02%
2019/02/11	6	96.25	14	97.31	96.70	-8	6,602	-0.12%
2019/01/30	21.1	92.98	11	92.05	94.50	10.1	6,449	0.16%
2019/01/29	22	85.20	12	86.45	86.10	10	6,183	0.16%
2019/01/28	36	85.69	40.3	86.73	86.00	-4.3	6,191	-0.07%
2019/01/25	7	85.84	5	86.08	86.50	2	6,192	0.03%
2019/01/24	3	83.48	25	83.43	84.60	-22	6,144	-0.36%
2019/01/23	30.3	80.16	20	81.00	81.90	10.3	6,103	0.17%
2019/01/22	97	82.94	13	84.78	80.50	84	5,962	1.41%
2019/01/21	5	87.00	11	86.42	87.40	-6	5,749	-0.10%
2019/01/18	3	87.60	8.3	86.66	87.00	-5.3	5,710	-0.09%
2019/01/17	4.1	86.41	7.2	86.66	86.00	-3.1	5,628	-0.06%
2019/01/16	9	84.42	67	86.58	87.10	-58	5,412	-1.07%
2019/01/15	4.2	79.02	10	78.47	79.20	-5.9	5,106	-0.11%
2019/01/14	0	0.00	5	75.98	76.30	-5	4,974	-0.10%
2019/01/11	4	75.58	11	76.56	75.60	-7	4,979	-0.14%
2019/01/10	4.2	76.45	9	76.31	77.00	-4.8	4,948	-0.10%
2019/01/09	3	77.37	1.2	77.87	76.30	1.9	4,908	0.04%
2019/01/08	7.2	76.39	5	77.28	77.00	2.2	4,831	0.04%
2019/01/07	11	76.31	1	74.80	74.70	10	4,718	0.21%
2019/01/04	0	0.00	1	73.20	75.30	-1	4,661	-0.02%
2019/01/02	2	76.90	1	77.10	74.30	1	4,633	0.02%